Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.57 | 13.96 | 12.10 | 12.99 | 3,313,059 | +0.55(+4.39%) |
Sep 29, 2008 | 13.87 | 13.96 | 12.14 | 12.44 | 3,165,935 | -3.25(-20.70%) |
Sep 26, 2008 | 15.94 | 16.19 | 15.48 | 15.69 | 0 | -1.12(-6.68%) |
Sep 25, 2008 | 15.89 | 16.96 | 15.71 | 16.81 | 5,653,306 | +0.84(+5.24%) |
Sep 24, 2008 | 16.17 | 16.20 | 15.74 | 15.97 | 5,133,689 | -0.32(-1.94%) |
Sep 23, 2008 | 16.68 | 16.68 | 16.17 | 16.29 | 1,582,375 | -0.86(-4.99%) |
Sep 22, 2008 | 18.07 | 18.16 | 16.80 | 17.14 | 1,239,318 | -1.06(-5.83%) |
Sep 19, 2008 | 17.23 | 18.21 | 16.54 | 18.21 | 0 | +2.36(+14.92%) |
Sep 18, 2008 | 15.12 | 16.03 | 14.22 | 15.84 | 8,744,067 | +1.30(+8.91%) |
Sep 17, 2008 | 15.39 | 15.66 | 14.50 | 14.55 | 7,788,576 | -1.49(-9.31%) |
Sep 16, 2008 | 15.08 | 16.17 | 14.89 | 16.04 | 7,352,854 | -0.86(-5.06%) |
Sep 15, 2008 | 17.25 | 17.61 | 16.77 | 16.90 | 5,560,927 | -1.62(-8.75%) |
Sep 12, 2008 | 18.10 | 18.54 | 17.94 | 18.52 | 0 | +0.39(+2.18%) |
Sep 11, 2008 | 17.52 | 18.12 | 17.45 | 18.12 | 3,169,372 | -0.32(-1.74%) |
Sep 10, 2008 | 18.61 | 18.66 | 18.21 | 18.44 | 2,327,448 | +0.26(+1.43%) |
Sep 09, 2008 | 18.81 | 19.07 | 18.15 | 18.18 | 3,042,856 | -0.68(-3.60%) |
Sep 08, 2008 | 18.92 | 18.93 | 18.48 | 18.86 | 3,326,692 | +0.56(+3.08%) |
Sep 05, 2008 | 17.99 | 18.30 | 17.77 | 18.30 | 0 | +0.30(+1.65%) |
Sep 04, 2008 | 18.81 | 18.86 | 18.00 | 18.00 | 3,183,954 | -1.12(-5.84%) |
Sep 03, 2008 | 19.15 | 19.32 | 19.01 | 19.12 | 2,711,457 | -0.20(-1.04%) |
Sep 02, 2008 | 19.47 | 19.58 | 19.21 | 19.32 | 2,016,033 | +0.41(+2.18%) |
Aug 29, 2008 | 19.12 | 19.25 | 18.88 | 18.90 | 0 | -0.33(-1.74%) |
Aug 28, 2008 | 19.09 | 19.24 | 18.98 | 19.24 | 1,380,600 | +0.54(+2.89%) |
Aug 27, 2008 | 18.54 | 18.77 | 18.49 | 18.70 | 1,021,607 | +0.32(+1.72%) |
Aug 26, 2008 | 18.35 | 18.64 | 18.22 | 18.38 | 1,333,777 | -0.18(-0.95%) |
Aug 25, 2008 | 18.84 | 18.93 | 18.45 | 18.56 | 1,059,060 | -0.46(-2.42%) |
Aug 22, 2008 | 18.81 | 19.02 | 18.76 | 19.02 | 0 | +0.59(+3.23%) |
Aug 21, 2008 | 18.33 | 18.54 | 18.22 | 18.42 | 1,209,790 | -0.30(-1.62%) |
Aug 20, 2008 | 18.49 | 18.80 | 18.28 | 18.73 | 1,608,435 | +0.15(+0.78%) |
Aug 19, 2008 | 18.83 | 18.86 | 18.44 | 18.58 | 1,875,035 | -0.75(-3.89%) |
Aug 18, 2008 | 19.74 | 19.75 | 19.26 | 19.33 | 1,147,555 | -0.39(-2.00%) |
Aug 15, 2008 | 19.64 | 19.77 | 19.50 | 19.73 | 0 | +0.13(+0.65%) |
Aug 14, 2008 | 19.53 | 19.85 | 19.52 | 19.60 | 1,822,646 | -0.96(-4.66%) |
Aug 13, 2008 | 20.57 | 20.80 | 20.34 | 20.56 | 2,629,950 | -0.13(-0.62%) |
Aug 12, 2008 | 20.79 | 20.85 | 20.53 | 20.69 | 2,179,594 | +0.16(+0.77%) |
Aug 11, 2008 | 20.51 | 20.77 | 20.33 | 20.53 | 1,229,862 | +0.03(+0.15%) |
Aug 08, 2008 | 19.91 | 20.66 | 19.91 | 20.50 | 1,769,486 | -0.04(-0.18%) |
Aug 07, 2008 | 20.71 | 20.88 | 20.37 | 20.54 | 1,294,535 | -0.53(-2.51%) |
Aug 06, 2008 | 20.81 | 21.12 | 20.74 | 21.06 | 1,469,705 | +0.05(+0.23%) |
Aug 05, 2008 | 20.60 | 21.04 | 20.48 | 21.02 | 1,726,912 | +0.93(+4.62%) |
Aug 04, 2008 | 20.08 | 20.29 | 19.92 | 20.09 | 1,582,411 | +0.15(+0.73%) |
Aug 01, 2008 | 20.12 | 20.12 | 19.66 | 19.94 | 1,782,519 | +0.12(+0.58%) |
Jul 31, 2008 | 19.82 | 20.10 | 19.72 | 19.83 | 1,912,397 | -0.11(-0.55%) |
Jul 30, 2008 | 19.72 | 19.96 | 19.49 | 19.94 | 2,125,201 | +0.12(+0.61%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.15 | 19.81 | 2,773,850 | +0.62(+3.22%) |
Jul 28, 2008 | 19.81 | 19.89 | 19.15 | 19.20 | 2,120,601 | -0.65(-3.27%) |
Jul 25, 2008 | 19.78 | 20.07 | 19.68 | 19.84 | 1,829,949 | -0.50(-2.48%) |
Jul 24, 2008 | 20.99 | 21.00 | 20.22 | 20.35 | 2,064,000 | -0.72(-3.40%) |
Jul 23, 2008 | 20.88 | 21.19 | 20.76 | 21.06 | 2,117,958 | +0.22(+1.05%) |
Jul 22, 2008 | 19.94 | 20.92 | 19.92 | 20.85 | 2,362,134 | +0.35(+1.69%) |
Jul 21, 2008 | 20.72 | 20.79 | 20.35 | 20.50 | 2,555,550 | +0.59(+2.96%) |
Jul 18, 2008 | 19.71 | 19.94 | 19.42 | 19.91 | 2,065,192 | +0.62(+3.24%) |
Jul 17, 2008 | 19.09 | 19.35 | 18.73 | 19.29 | 2,747,758 | +0.50(+2.68%) |
Jul 16, 2008 | 17.64 | 18.78 | 17.53 | 18.78 | 2,528,426 | +0.89(+4.95%) |
Jul 15, 2008 | 17.85 | 18.44 | 17.60 | 17.90 | 2,921,267 | -0.41(-2.25%) |
Jul 14, 2008 | 18.87 | 18.89 | 18.31 | 18.31 | 2,698,041 | -0.35(-1.85%) |
Jul 11, 2008 | 18.63 | 18.96 | 18.39 | 18.66 | 2,484,474 | -0.66(-3.39%) |
Jul 10, 2008 | 19.23 | 19.36 | 19.01 | 19.31 | 2,349,967 | +0.22(+1.18%) |
Jul 09, 2008 | 19.72 | 19.72 | 19.09 | 19.09 | 1,765,248 | -0.20(-1.04%) |
Jul 08, 2008 | 18.79 | 20.12 | 18.47 | 19.29 | 2,419,222 | +0.34(+1.79%) |
Jul 07, 2008 | 19.20 | 19.23 | 18.80 | 18.95 | 1,791,569 | -0.48(-2.47%) |
Jul 04, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.41(+2.17%) |
Jul 02, 2008 | 19.35 | 19.41 | 18.95 | 19.01 | 1,288,390 | +0.10(+0.55%) |