Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.76 | 12.88 | 11.96 | 12.83 | 2,858,469 | +0.31(+2.47%) |
Sep 29, 2008 | 14.02 | 14.02 | 11.76 | 12.52 | 2,514,487 | -1.73(-12.16%) |
Sep 26, 2008 | 14.63 | 14.86 | 13.92 | 14.25 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.55 | 15.64 | 14.95 | 15.14 | 991,971 | -0.20(-1.28%) |
Sep 24, 2008 | 15.81 | 16.14 | 15.16 | 15.34 | 1,113,604 | -0.47(-2.96%) |
Sep 23, 2008 | 16.38 | 16.54 | 15.72 | 15.81 | 621,255 | -0.57(-3.49%) |
Sep 22, 2008 | 17.77 | 17.77 | 16.26 | 16.38 | 776,785 | -1.40(-7.85%) |
Sep 19, 2008 | 17.57 | 18.45 | 16.22 | 17.77 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.57 | 16.86 | 15.05 | 16.61 | 2,481,199 | +1.26(+8.24%) |
Sep 17, 2008 | 16.48 | 16.67 | 15.16 | 15.35 | 2,044,432 | -1.52(-9.00%) |
Sep 16, 2008 | 15.80 | 17.15 | 15.80 | 16.86 | 2,305,090 | -0.02(-0.11%) |
Sep 15, 2008 | 16.69 | 17.75 | 16.67 | 16.88 | 1,407,182 | -0.75(-4.25%) |
Sep 12, 2008 | 17.27 | 17.72 | 16.95 | 17.63 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.90 | 17.38 | 16.43 | 17.35 | 979,759 | +0.26(+1.54%) |
Sep 10, 2008 | 17.09 | 17.45 | 16.56 | 17.09 | 1,048,986 | +0.25(+1.50%) |
Sep 09, 2008 | 17.94 | 18.10 | 16.80 | 16.84 | 1,265,772 | -1.08(-6.01%) |
Sep 08, 2008 | 18.64 | 18.89 | 17.67 | 17.91 | 987,744 | +0.07(+0.37%) |
Sep 05, 2008 | 17.84 | 18.25 | 17.67 | 17.85 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.37 | 19.41 | 17.82 | 18.29 | 915,435 | -1.31(-6.69%) |
Sep 03, 2008 | 19.31 | 19.85 | 19.09 | 19.60 | 670,571 | +0.22(+1.16%) |
Sep 02, 2008 | 20.06 | 20.30 | 19.08 | 19.38 | 681,226 | -0.09(-0.48%) |
Aug 29, 2008 | 20.03 | 20.12 | 19.34 | 19.47 | 0 | -0.61(-3.03%) |
Aug 28, 2008 | 19.09 | 20.19 | 18.91 | 20.08 | 790,564 | +1.01(+5.31%) |
Aug 27, 2008 | 18.74 | 19.09 | 18.73 | 19.07 | 562,268 | +0.29(+1.55%) |
Aug 26, 2008 | 18.64 | 18.81 | 18.39 | 18.78 | 992,444 | +0.16(+0.86%) |
Aug 25, 2008 | 18.75 | 19.00 | 18.49 | 18.62 | 858,396 | -0.21(-1.09%) |
Aug 22, 2008 | 18.34 | 18.99 | 18.34 | 18.82 | 0 | +0.55(+3.03%) |
Aug 21, 2008 | 17.83 | 18.47 | 17.67 | 18.27 | 590,829 | +0.29(+1.62%) |
Aug 20, 2008 | 18.05 | 18.34 | 17.71 | 17.98 | 473,620 | -0.01(-0.05%) |
Aug 19, 2008 | 18.23 | 18.41 | 17.83 | 17.99 | 476,580 | -0.36(-1.94%) |
Aug 18, 2008 | 18.93 | 19.17 | 18.07 | 18.34 | 511,786 | -0.52(-2.73%) |
Aug 15, 2008 | 19.46 | 19.53 | 18.50 | 18.86 | 0 | -0.32(-1.66%) |
Aug 14, 2008 | 19.06 | 19.21 | 18.63 | 19.18 | 1,271,170 | +0.03(+0.15%) |
Aug 13, 2008 | 18.92 | 19.22 | 18.64 | 19.15 | 846,253 | +0.19(+0.99%) |
Aug 12, 2008 | 19.16 | 19.35 | 18.74 | 18.96 | 759,478 | -0.38(-1.99%) |
Aug 11, 2008 | 18.79 | 19.78 | 18.74 | 19.35 | 1,131,923 | +0.55(+2.94%) |
Aug 08, 2008 | 17.40 | 19.10 | 17.40 | 18.79 | 917,572 | +1.22(+6.93%) |
Aug 07, 2008 | 17.51 | 17.85 | 17.16 | 17.58 | 722,153 | -0.18(-1.00%) |
Aug 06, 2008 | 17.47 | 17.86 | 17.41 | 17.75 | 692,564 | +0.13(+0.74%) |
Aug 05, 2008 | 17.52 | 17.67 | 17.30 | 17.62 | 638,959 | +0.35(+2.01%) |
Aug 04, 2008 | 17.52 | 17.57 | 16.89 | 17.28 | 627,595 | -0.27(-1.55%) |
Aug 01, 2008 | 17.75 | 17.78 | 17.20 | 17.55 | 465,167 | -0.23(-1.32%) |
Jul 31, 2008 | 18.25 | 18.62 | 17.63 | 17.78 | 683,242 | -0.73(-3.95%) |
Jul 30, 2008 | 18.29 | 18.74 | 18.05 | 18.51 | 784,592 | +0.48(+2.65%) |
Jul 29, 2008 | 18.04 | 18.08 | 17.40 | 18.04 | 694,065 | +0.61(+3.49%) |
Jul 28, 2008 | 17.72 | 17.72 | 17.30 | 17.43 | 777,992 | -0.31(-1.74%) |
Jul 25, 2008 | 17.57 | 18.11 | 17.47 | 17.74 | 1,182,118 | +0.15(+0.85%) |
Jul 24, 2008 | 18.71 | 18.75 | 17.57 | 17.59 | 1,268,186 | -1.08(-5.77%) |
Jul 23, 2008 | 19.49 | 19.49 | 18.43 | 18.66 | 1,824,410 | -0.82(-4.23%) |
Jul 22, 2008 | 17.62 | 19.52 | 16.96 | 19.49 | 2,644,536 | +0.88(+4.73%) |
Jul 21, 2008 | 18.27 | 18.64 | 17.86 | 18.61 | 1,602,054 | +0.54(+3.01%) |
Jul 18, 2008 | 18.33 | 19.28 | 17.60 | 18.06 | 748,940 | -0.22(-1.23%) |
Jul 17, 2008 | 18.17 | 18.68 | 17.90 | 18.29 | 1,542,978 | +0.26(+1.46%) |
Jul 16, 2008 | 16.61 | 18.12 | 16.32 | 18.03 | 1,339,164 | +1.46(+8.82%) |
Jul 15, 2008 | 16.81 | 16.93 | 16.02 | 16.56 | 1,117,075 | -0.40(-2.37%) |
Jul 14, 2008 | 16.98 | 17.05 | 16.51 | 16.97 | 984,629 | +0.18(+1.06%) |
Jul 11, 2008 | 17.00 | 17.36 | 16.73 | 16.79 | 1,476,018 | -0.56(-3.24%) |
Jul 10, 2008 | 16.87 | 17.45 | 16.87 | 17.35 | 1,586,984 | +0.48(+2.83%) |
Jul 09, 2008 | 17.30 | 17.43 | 16.86 | 16.87 | 1,284,703 | -0.39(-2.28%) |
Jul 08, 2008 | 16.71 | 17.29 | 16.42 | 17.27 | 1,803,506 | +0.62(+3.71%) |
Jul 07, 2008 | 16.64 | 17.36 | 16.16 | 16.65 | 1,059,587 | +0.07(+0.45%) |
Jul 04, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.00(+0.00%) |
Jul 03, 2008 | 16.57 | 16.93 | 16.33 | 16.57 | 822,628 | +0.02(+0.11%) |
Jul 02, 2008 | 18.13 | 18.13 | 16.53 | 16.56 | 1,296,425 | -1.53(-8.45%) |