Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.50 | 15.09 | 14.14 | 14.91 | 4,236,600 | -0.18(-1.20%) |
Sep 29, 2008 | 14.87 | 15.36 | 13.35 | 15.10 | 4,474,611 | -2.91(-16.16%) |
Sep 26, 2008 | 15.86 | 18.84 | 15.78 | 18.01 | 0 | +0.50(+2.83%) |
Sep 25, 2008 | 15.58 | 17.93 | 15.50 | 17.51 | 4,632,915 | +1.51(+9.43%) |
Sep 24, 2008 | 16.27 | 16.32 | 15.16 | 16.00 | 2,079,673 | +0.13(+0.84%) |
Sep 23, 2008 | 16.02 | 16.30 | 15.34 | 15.87 | 2,513,459 | +0.01(+0.08%) |
Sep 22, 2008 | 17.93 | 17.93 | 15.86 | 15.86 | 4,638,409 | -3.77(-19.20%) |
Sep 19, 2008 | 18.21 | 19.62 | 16.91 | 19.62 | 0 | +3.23(+19.71%) |
Sep 18, 2008 | 13.64 | 17.45 | 12.59 | 16.39 | 13,489,110 | +2.75(+20.13%) |
Sep 17, 2008 | 14.32 | 14.87 | 13.43 | 13.65 | 8,641,771 | -0.34(-2.42%) |
Sep 16, 2008 | 12.35 | 14.06 | 12.21 | 13.99 | 8,799,397 | +1.01(+7.82%) |
Sep 15, 2008 | 13.25 | 13.94 | 12.83 | 12.97 | 7,649,395 | -2.23(-14.69%) |
Sep 12, 2008 | 14.79 | 15.34 | 14.68 | 15.20 | 0 | +0.44(+2.99%) |
Sep 11, 2008 | 13.97 | 14.82 | 13.86 | 14.76 | 2,730,059 | -0.11(-0.73%) |
Sep 10, 2008 | 15.27 | 15.33 | 14.60 | 14.87 | 2,328,329 | -0.16(-1.08%) |
Sep 09, 2008 | 15.92 | 16.29 | 14.99 | 15.04 | 4,459,325 | -0.43(-2.77%) |
Sep 08, 2008 | 15.42 | 15.88 | 14.99 | 15.46 | 5,898,483 | +1.29(+9.12%) |
Sep 05, 2008 | 13.67 | 14.18 | 13.57 | 14.17 | 0 | +0.21(+1.51%) |
Sep 04, 2008 | 14.74 | 14.82 | 13.89 | 13.96 | 2,645,834 | -1.29(-8.44%) |
Sep 03, 2008 | 15.16 | 15.42 | 15.01 | 15.25 | 1,690,613 | -0.31(-1.98%) |
Sep 02, 2008 | 15.84 | 15.95 | 15.37 | 15.56 | 1,276,526 | +0.04(+0.23%) |
Aug 29, 2008 | 15.68 | 15.83 | 15.45 | 15.52 | 0 | -0.23(-1.46%) |
Aug 28, 2008 | 15.43 | 15.75 | 15.39 | 15.75 | 1,613,837 | +0.89(+6.02%) |
Aug 27, 2008 | 14.70 | 14.88 | 14.63 | 14.85 | 1,025,212 | +0.38(+2.63%) |
Aug 26, 2008 | 14.29 | 14.64 | 14.19 | 14.47 | 1,077,167 | +0.09(+0.63%) |
Aug 25, 2008 | 14.34 | 14.74 | 14.28 | 14.38 | 886,635 | -0.49(-3.29%) |
Aug 22, 2008 | 14.74 | 14.87 | 14.46 | 14.87 | 0 | +0.61(+4.28%) |
Aug 21, 2008 | 14.16 | 14.47 | 14.09 | 14.26 | 1,405,627 | +0.00(+0.00%) |
Aug 20, 2008 | 13.95 | 14.29 | 13.82 | 14.26 | 2,488,161 | +0.09(+0.62%) |
Aug 19, 2008 | 14.25 | 14.34 | 14.03 | 14.18 | 2,926,509 | -0.60(-4.03%) |
Aug 18, 2008 | 14.88 | 14.99 | 14.64 | 14.77 | 1,266,846 | -0.55(-3.62%) |
Aug 15, 2008 | 15.00 | 15.32 | 14.97 | 15.32 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 14.84 | 15.44 | 14.79 | 15.31 | 4,732,016 | -0.35(-2.23%) |
Aug 13, 2008 | 15.73 | 15.78 | 15.23 | 15.66 | 2,294,452 | -0.80(-4.89%) |
Aug 12, 2008 | 16.98 | 16.99 | 16.31 | 16.47 | 2,690,314 | -0.51(-3.02%) |
Aug 11, 2008 | 16.75 | 17.21 | 16.68 | 16.98 | 1,108,803 | +0.25(+1.50%) |
Aug 08, 2008 | 16.27 | 16.92 | 16.22 | 16.73 | 1,820,501 | +0.10(+0.60%) |
Aug 07, 2008 | 16.97 | 17.31 | 16.42 | 16.63 | 2,045,390 | -0.33(-1.96%) |
Aug 06, 2008 | 16.88 | 17.27 | 16.51 | 16.96 | 1,292,455 | -0.26(-1.49%) |
Aug 05, 2008 | 16.84 | 17.22 | 16.67 | 17.22 | 3,053,327 | +1.37(+8.65%) |
Aug 04, 2008 | 15.88 | 16.00 | 15.46 | 15.85 | 1,236,747 | -0.06(-0.40%) |
Aug 01, 2008 | 16.11 | 16.11 | 15.54 | 15.91 | 1,229,899 | +0.05(+0.29%) |
Jul 31, 2008 | 15.56 | 15.99 | 15.51 | 15.87 | 2,652,890 | +0.13(+0.82%) |
Jul 30, 2008 | 15.54 | 15.91 | 15.34 | 15.74 | 2,583,878 | +0.08(+0.48%) |
Jul 29, 2008 | 15.66 | 15.79 | 14.58 | 15.66 | 2,834,361 | +0.32(+2.09%) |
Jul 28, 2008 | 16.31 | 16.35 | 15.22 | 15.34 | 2,460,799 | -1.11(-6.74%) |
Jul 25, 2008 | 16.44 | 16.75 | 16.16 | 16.45 | 4,228,433 | +0.94(+6.05%) |
Jul 24, 2008 | 16.63 | 16.65 | 15.28 | 15.51 | 3,674,381 | -0.72(-4.46%) |
Jul 23, 2008 | 15.87 | 16.50 | 15.79 | 16.23 | 3,648,896 | +0.89(+5.82%) |
Jul 22, 2008 | 14.29 | 15.37 | 14.20 | 15.34 | 2,166,276 | +0.49(+3.30%) |
Jul 21, 2008 | 15.35 | 15.43 | 14.67 | 14.85 | 2,945,019 | -0.04(-0.27%) |
Jul 18, 2008 | 14.82 | 15.03 | 14.58 | 14.89 | 4,843,533 | +1.03(+7.40%) |
Jul 17, 2008 | 13.87 | 14.05 | 13.48 | 13.87 | 6,363,165 | +0.72(+5.50%) |
Jul 16, 2008 | 11.55 | 13.21 | 11.55 | 13.14 | 6,047,026 | +1.03(+8.53%) |
Jul 15, 2008 | 11.97 | 12.71 | 11.82 | 12.11 | 5,068,990 | -0.15(-1.24%) |
Jul 14, 2008 | 13.15 | 13.17 | 12.22 | 12.26 | 3,714,169 | -0.38(-3.04%) |
Jul 11, 2008 | 12.81 | 12.86 | 12.39 | 12.65 | 4,846,715 | -0.54(-4.11%) |
Jul 10, 2008 | 13.13 | 13.38 | 12.97 | 13.19 | 4,548,308 | +0.20(+1.57%) |
Jul 09, 2008 | 13.86 | 13.87 | 12.94 | 12.99 | 3,532,240 | -0.34(-2.54%) |
Jul 08, 2008 | 13.01 | 13.34 | 12.64 | 13.32 | 4,077,606 | +0.46(+3.58%) |
Jul 07, 2008 | 13.18 | 13.25 | 12.68 | 12.86 | 2,480,344 | -0.60(-4.46%) |
Jul 04, 2008 | 13.59 | 13.70 | 13.23 | 13.46 | 2,234,659 | +0.00(+0.00%) |
Jul 03, 2008 | 13.59 | 13.70 | 13.23 | 13.46 | 2,234,659 | +0.37(+2.81%) |
Jul 02, 2008 | 13.42 | 13.62 | 13.07 | 13.10 | 2,748,706 | -0.30(-2.26%) |