Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.52 | 15.18 | 14.43 | 15.12 | 1,264,920 | +1.26(+9.09%) |
Sep 29, 2008 | 14.78 | 14.78 | 13.34 | 13.86 | 3,330,069 | -1.06(-7.10%) |
Sep 26, 2008 | 14.59 | 15.03 | 14.59 | 14.92 | 0 | -0.10(-0.67%) |
Sep 25, 2008 | 14.76 | 15.16 | 14.68 | 15.02 | 1,227,777 | +0.21(+1.42%) |
Sep 24, 2008 | 14.95 | 15.08 | 14.56 | 14.81 | 1,194,697 | +0.00(+0.00%) |
Sep 23, 2008 | 14.70 | 15.27 | 14.69 | 14.81 | 1,848,493 | +0.02(+0.14%) |
Sep 22, 2008 | 15.75 | 15.75 | 14.79 | 14.79 | 2,129,391 | -1.28(-7.97%) |
Sep 19, 2008 | 15.80 | 16.98 | 15.80 | 16.07 | 0 | +1.05(+6.99%) |
Sep 18, 2008 | 14.37 | 15.08 | 13.62 | 15.02 | 4,322,765 | +2.42(+19.21%) |
Sep 17, 2008 | 12.80 | 13.19 | 12.51 | 12.60 | 4,096,716 | -0.93(-6.87%) |
Sep 16, 2008 | 12.98 | 13.60 | 12.67 | 13.53 | 3,998,240 | -0.27(-1.96%) |
Sep 15, 2008 | 14.00 | 14.46 | 13.77 | 13.80 | 1,875,689 | -0.99(-6.69%) |
Sep 12, 2008 | 14.56 | 14.90 | 14.10 | 14.79 | 2,053,903 | -0.04(-0.27%) |
Sep 11, 2008 | 14.65 | 14.90 | 14.40 | 14.83 | 1,528,357 | -0.52(-3.39%) |
Sep 10, 2008 | 15.29 | 15.44 | 15.03 | 15.35 | 1,458,391 | +0.21(+1.39%) |
Sep 09, 2008 | 15.81 | 15.92 | 15.11 | 15.14 | 1,056,810 | -0.68(-4.30%) |
Sep 08, 2008 | 16.26 | 16.26 | 15.45 | 15.82 | 1,541,755 | -0.23(-1.43%) |
Sep 05, 2008 | 15.58 | 16.05 | 15.55 | 16.05 | 0 | +0.55(+3.55%) |
Sep 04, 2008 | 15.90 | 16.10 | 15.44 | 15.50 | 2,554,322 | -0.17(-1.08%) |
Sep 03, 2008 | 15.50 | 16.01 | 15.50 | 15.67 | 1,154,195 | -0.14(-0.89%) |
Sep 02, 2008 | 15.99 | 16.30 | 15.80 | 15.81 | 887,303 | -0.07(-0.44%) |
Aug 29, 2008 | 15.90 | 16.06 | 15.80 | 15.88 | 878,633 | -0.19(-1.18%) |
Aug 28, 2008 | 15.91 | 16.12 | 15.77 | 16.07 | 1,874,102 | -1.11(-6.46%) |
Aug 27, 2008 | 16.96 | 17.18 | 16.81 | 17.18 | 1,106,394 | +0.28(+1.66%) |
Aug 26, 2008 | 16.89 | 17.06 | 16.79 | 16.90 | 1,514,241 | -0.82(-4.63%) |
Aug 25, 2008 | 17.94 | 18.05 | 17.63 | 17.72 | 1,090,556 | -0.12(-0.67%) |
Aug 22, 2008 | 18.00 | 18.00 | 17.64 | 17.84 | 570,996 | +0.20(+1.13%) |
Aug 21, 2008 | 17.40 | 17.71 | 17.40 | 17.64 | 769,886 | -0.13(-0.73%) |
Aug 20, 2008 | 17.52 | 17.79 | 17.48 | 17.77 | 1,474,137 | +0.29(+1.66%) |
Aug 19, 2008 | 17.82 | 17.82 | 17.30 | 17.48 | 1,635,898 | -0.37(-2.07%) |
Aug 18, 2008 | 17.80 | 18.10 | 17.71 | 17.85 | 751,207 | -0.23(-1.27%) |
Aug 15, 2008 | 18.47 | 18.47 | 18.05 | 18.08 | 0 | -0.70(-3.73%) |
Aug 14, 2008 | 18.22 | 18.93 | 18.22 | 18.78 | 1,006,339 | -0.06(-0.32%) |
Aug 13, 2008 | 18.94 | 19.00 | 18.55 | 18.84 | 1,635,313 | -0.64(-3.29%) |
Aug 12, 2008 | 19.85 | 19.99 | 19.36 | 19.48 | 1,302,419 | -0.53(-2.65%) |
Aug 11, 2008 | 20.20 | 20.24 | 19.83 | 20.01 | 643,369 | -0.22(-1.09%) |
Aug 08, 2008 | 19.76 | 20.31 | 19.64 | 20.23 | 1,102,928 | +0.25(+1.25%) |
Aug 07, 2008 | 20.09 | 20.48 | 19.98 | 19.98 | 1,293,678 | -0.87(-4.17%) |
Aug 06, 2008 | 20.41 | 20.95 | 20.41 | 20.85 | 782,693 | +0.18(+0.87%) |
Aug 05, 2008 | 20.38 | 20.70 | 20.08 | 20.67 | 888,264 | +0.21(+1.03%) |
Aug 04, 2008 | 20.66 | 20.77 | 20.35 | 20.46 | 796,653 | -0.42(-2.01%) |
Aug 01, 2008 | 20.91 | 21.02 | 20.71 | 20.88 | 899,521 | +0.42(+2.05%) |
Jul 31, 2008 | 20.59 | 20.97 | 20.43 | 20.46 | 708,455 | -0.35(-1.68%) |
Jul 30, 2008 | 20.00 | 20.85 | 20.00 | 20.81 | 1,128,571 | +0.46(+2.26%) |
Jul 29, 2008 | 20.35 | 20.43 | 19.68 | 20.35 | 1,157,034 | +0.86(+4.41%) |
Jul 28, 2008 | 19.82 | 20.01 | 19.44 | 19.49 | 543,610 | -0.36(-1.81%) |
Jul 25, 2008 | 19.60 | 19.91 | 19.54 | 19.85 | 961,395 | +0.12(+0.61%) |
Jul 24, 2008 | 20.40 | 20.40 | 19.70 | 19.73 | 1,203,541 | -1.27(-6.05%) |
Jul 23, 2008 | 20.78 | 21.35 | 20.78 | 21.00 | 1,670,815 | +0.15(+0.72%) |
Jul 22, 2008 | 19.57 | 20.93 | 19.54 | 20.85 | 1,175,844 | -0.18(-0.86%) |
Jul 21, 2008 | 21.42 | 21.42 | 20.88 | 21.03 | 805,142 | +0.03(+0.14%) |
Jul 18, 2008 | 20.86 | 21.15 | 20.73 | 21.00 | 1,831,236 | +0.08(+0.38%) |
Jul 17, 2008 | 20.25 | 21.01 | 20.25 | 20.92 | 3,298,493 | +0.37(+1.80%) |
Jul 16, 2008 | 19.59 | 20.55 | 19.55 | 20.55 | 1,834,439 | +1.29(+6.70%) |
Jul 15, 2008 | 18.50 | 19.67 | 18.50 | 19.26 | 1,598,329 | -0.18(-0.93%) |
Jul 14, 2008 | 19.83 | 19.83 | 19.37 | 19.44 | 1,312,641 | -0.32(-1.62%) |
Jul 11, 2008 | 19.85 | 19.92 | 19.39 | 19.76 | 2,883,349 | +0.20(+1.02%) |
Jul 10, 2008 | 19.10 | 19.56 | 19.06 | 19.56 | 2,323,196 | +0.60(+3.16%) |
Jul 09, 2008 | 19.32 | 19.66 | 18.95 | 18.96 | 965,305 | -0.14(-0.73%) |
Jul 08, 2008 | 18.68 | 19.15 | 18.52 | 19.10 | 1,811,373 | +0.14(+0.74%) |
Jul 07, 2008 | 18.81 | 19.29 | 18.55 | 18.96 | 1,323,938 | +0.08(+0.42%) |
Jul 04, 2008 | 18.51 | 19.02 | 18.51 | 18.88 | 1,868,979 | +0.00(+0.00%) |
Jul 03, 2008 | 18.51 | 19.02 | 18.51 | 18.88 | 1,868,979 | +0.52(+2.83%) |
Jul 02, 2008 | 18.67 | 18.88 | 18.21 | 18.36 | 1,941,411 | +0.03(+0.16%) |