Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.06 | 13.89 | 13.06 | 13.85 | 650,065 | +0.99(+7.70%) |
Sep 29, 2008 | 14.38 | 14.38 | 12.57 | 12.86 | 1,251,918 | -1.59(-11.00%) |
Sep 26, 2008 | 14.40 | 14.56 | 14.00 | 14.45 | 0 | -0.22(-1.50%) |
Sep 25, 2008 | 14.70 | 14.87 | 14.39 | 14.67 | 318,272 | +0.17(+1.17%) |
Sep 24, 2008 | 14.65 | 14.84 | 14.45 | 14.50 | 632,998 | -0.06(-0.41%) |
Sep 23, 2008 | 15.35 | 15.69 | 14.50 | 14.56 | 840,971 | -0.83(-5.39%) |
Sep 22, 2008 | 15.51 | 16.31 | 15.29 | 15.39 | 1,234,676 | -0.27(-1.72%) |
Sep 19, 2008 | 14.12 | 15.77 | 14.12 | 15.66 | 0 | +0.96(+6.53%) |
Sep 18, 2008 | 15.50 | 16.17 | 13.50 | 14.70 | 3,302,993 | -2.12(-12.60%) |
Sep 17, 2008 | 16.70 | 17.50 | 15.96 | 16.82 | 1,345,088 | +0.33(+2.00%) |
Sep 16, 2008 | 15.13 | 16.49 | 14.65 | 16.49 | 1,811,446 | +0.75(+4.76%) |
Sep 15, 2008 | 17.06 | 17.23 | 15.58 | 15.74 | 816,454 | -1.79(-10.21%) |
Sep 12, 2008 | 16.83 | 17.63 | 16.83 | 17.53 | 0 | +0.64(+3.79%) |
Sep 11, 2008 | 16.73 | 17.09 | 16.24 | 16.89 | 633,090 | +0.10(+0.60%) |
Sep 10, 2008 | 16.99 | 17.64 | 16.41 | 16.79 | 1,174,462 | +0.01(+0.06%) |
Sep 09, 2008 | 17.93 | 17.95 | 16.58 | 16.78 | 1,157,682 | -1.25(-6.93%) |
Sep 08, 2008 | 19.21 | 19.49 | 17.85 | 18.03 | 577,827 | -0.73(-3.89%) |
Sep 05, 2008 | 18.97 | 19.24 | 18.19 | 18.76 | 0 | -0.32(-1.68%) |
Sep 04, 2008 | 19.45 | 19.56 | 18.53 | 19.08 | 871,788 | -0.68(-3.44%) |
Sep 03, 2008 | 20.04 | 20.38 | 18.98 | 19.76 | 1,674,285 | -0.28(-1.40%) |
Sep 02, 2008 | 21.70 | 22.43 | 19.88 | 20.04 | 1,469,767 | -2.10(-9.49%) |
Aug 29, 2008 | 22.26 | 22.45 | 21.75 | 22.14 | 0 | -0.12(-0.54%) |
Aug 28, 2008 | 22.32 | 22.43 | 21.77 | 22.26 | 836,117 | -0.08(-0.36%) |
Aug 27, 2008 | 22.19 | 22.47 | 22.03 | 22.34 | 557,842 | +0.30(+1.36%) |
Aug 26, 2008 | 21.08 | 22.10 | 21.08 | 22.04 | 630,927 | +0.86(+4.06%) |
Aug 25, 2008 | 21.69 | 22.31 | 21.10 | 21.18 | 626,516 | -0.69(-3.16%) |
Aug 22, 2008 | 22.48 | 22.49 | 21.57 | 21.87 | 0 | -0.63(-2.80%) |
Aug 21, 2008 | 22.15 | 22.76 | 22.13 | 22.50 | 739,834 | +0.61(+2.79%) |
Aug 20, 2008 | 21.41 | 21.98 | 21.21 | 21.89 | 665,620 | +0.68(+3.21%) |
Aug 19, 2008 | 20.96 | 21.38 | 20.96 | 21.21 | 500,141 | +0.17(+0.81%) |
Aug 18, 2008 | 21.56 | 21.67 | 20.89 | 21.04 | 580,367 | -0.22(-1.03%) |
Aug 15, 2008 | 21.53 | 21.71 | 21.08 | 21.26 | 0 | -0.31(-1.44%) |
Aug 14, 2008 | 21.71 | 22.06 | 21.15 | 21.57 | 869,535 | -0.14(-0.64%) |
Aug 13, 2008 | 20.59 | 21.78 | 20.26 | 21.71 | 1,098,829 | +1.36(+6.68%) |
Aug 12, 2008 | 19.52 | 20.83 | 19.52 | 20.35 | 1,057,505 | +0.85(+4.36%) |
Aug 11, 2008 | 19.86 | 19.99 | 19.06 | 19.50 | 941,981 | -0.12(-0.61%) |
Aug 08, 2008 | 18.00 | 19.65 | 17.52 | 19.62 | 2,120,334 | +2.27(+13.08%) |
Aug 07, 2008 | 17.92 | 17.97 | 17.21 | 17.35 | 739,046 | -0.36(-2.03%) |
Aug 06, 2008 | 17.24 | 17.81 | 17.06 | 17.71 | 737,162 | +0.62(+3.63%) |
Aug 05, 2008 | 17.49 | 17.59 | 16.81 | 17.09 | 1,065,251 | -0.44(-2.51%) |
Aug 04, 2008 | 18.79 | 18.82 | 17.45 | 17.53 | 656,475 | -1.43(-7.54%) |
Aug 01, 2008 | 18.88 | 19.20 | 18.78 | 18.96 | 378,372 | +0.03(+0.16%) |
Jul 31, 2008 | 18.59 | 19.08 | 18.55 | 18.93 | 797,146 | -0.07(-0.37%) |
Jul 30, 2008 | 18.24 | 19.07 | 18.08 | 19.00 | 984,825 | +0.68(+3.71%) |
Jul 29, 2008 | 18.32 | 18.83 | 18.02 | 18.32 | 415,652 | -0.54(-2.86%) |
Jul 28, 2008 | 19.14 | 19.24 | 18.82 | 18.86 | 327,680 | -0.10(-0.53%) |
Jul 25, 2008 | 18.76 | 19.36 | 18.61 | 18.96 | 580,560 | +0.16(+0.85%) |
Jul 24, 2008 | 19.13 | 19.33 | 18.51 | 18.80 | 679,950 | -0.35(-1.83%) |
Jul 23, 2008 | 19.92 | 20.02 | 19.12 | 19.15 | 841,683 | -0.64(-3.23%) |
Jul 22, 2008 | 20.75 | 20.80 | 19.56 | 19.79 | 732,568 | -1.21(-5.76%) |
Jul 21, 2008 | 19.98 | 21.01 | 19.83 | 21.00 | 699,884 | +1.21(+6.11%) |
Jul 18, 2008 | 19.56 | 19.99 | 19.42 | 19.79 | 632,632 | +0.29(+1.49%) |
Jul 17, 2008 | 19.82 | 20.27 | 19.13 | 19.50 | 884,383 | -0.29(-1.47%) |
Jul 16, 2008 | 20.14 | 20.24 | 19.62 | 19.79 | 868,992 | -0.21(-1.05%) |
Jul 15, 2008 | 20.53 | 20.77 | 19.98 | 20.00 | 557,429 | -0.86(-4.12%) |
Jul 14, 2008 | 21.30 | 21.46 | 20.60 | 20.86 | 546,558 | -0.11(-0.52%) |
Jul 11, 2008 | 20.73 | 20.98 | 20.39 | 20.97 | 899,213 | +0.48(+2.34%) |
Jul 10, 2008 | 20.51 | 20.51 | 20.00 | 20.49 | 1,202,020 | -0.03(-0.15%) |
Jul 09, 2008 | 21.11 | 21.35 | 20.41 | 20.52 | 674,251 | -0.33(-1.58%) |
Jul 08, 2008 | 21.63 | 21.85 | 20.62 | 20.85 | 791,437 | -1.01(-4.62%) |
Jul 07, 2008 | 21.93 | 22.32 | 21.49 | 21.86 | 582,314 | -0.27(-1.22%) |
Jul 04, 2008 | 23.18 | 23.38 | 21.92 | 22.13 | 517,508 | +0.00(+0.00%) |
Jul 03, 2008 | 23.18 | 23.38 | 21.92 | 22.13 | 517,508 | -1.05(-4.53%) |
Jul 02, 2008 | 23.38 | 24.03 | 23.00 | 23.18 | 907,172 | -0.26(-1.11%) |