Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.82 | 15.42 | 14.45 | 15.24 | 4,144,960 | -0.19(-1.20%) |
Sep 29, 2008 | 15.20 | 15.70 | 13.65 | 15.43 | 4,377,823 | -2.97(-16.16%) |
Sep 26, 2008 | 16.21 | 19.26 | 16.13 | 18.40 | 0 | +0.51(+2.83%) |
Sep 25, 2008 | 15.92 | 18.33 | 15.84 | 17.90 | 4,532,703 | +1.54(+9.43%) |
Sep 24, 2008 | 16.63 | 16.68 | 15.49 | 16.36 | 2,034,689 | +0.14(+0.84%) |
Sep 23, 2008 | 16.37 | 16.66 | 15.68 | 16.22 | 2,459,092 | +0.01(+0.08%) |
Sep 22, 2008 | 18.32 | 18.32 | 16.21 | 16.21 | 4,538,079 | -3.85(-19.20%) |
Sep 19, 2008 | 18.61 | 20.06 | 17.28 | 20.06 | 0 | +3.30(+19.71%) |
Sep 18, 2008 | 13.94 | 17.83 | 12.87 | 16.76 | 13,197,335 | +2.81(+20.13%) |
Sep 17, 2008 | 14.64 | 15.20 | 13.73 | 13.95 | 8,454,846 | -0.35(-2.42%) |
Sep 16, 2008 | 12.62 | 14.37 | 12.48 | 14.29 | 8,609,063 | +1.04(+7.82%) |
Sep 15, 2008 | 13.54 | 14.24 | 13.12 | 13.26 | 7,483,936 | -2.28(-14.69%) |
Sep 12, 2008 | 15.12 | 15.68 | 15.00 | 15.54 | 0 | +0.45(+2.99%) |
Sep 11, 2008 | 14.28 | 15.15 | 14.17 | 15.09 | 2,671,007 | -0.11(-0.73%) |
Sep 10, 2008 | 15.61 | 15.66 | 14.92 | 15.20 | 2,277,967 | -0.17(-1.08%) |
Sep 09, 2008 | 16.28 | 16.65 | 15.32 | 15.37 | 4,362,869 | -0.44(-2.77%) |
Sep 08, 2008 | 15.76 | 16.23 | 15.32 | 15.81 | 5,770,896 | +1.32(+9.12%) |
Sep 05, 2008 | 13.97 | 14.50 | 13.87 | 14.49 | 0 | +0.22(+1.51%) |
Sep 04, 2008 | 15.07 | 15.15 | 14.20 | 14.27 | 2,588,604 | -1.31(-8.44%) |
Sep 03, 2008 | 15.50 | 15.76 | 15.34 | 15.58 | 1,654,045 | -0.31(-1.98%) |
Sep 02, 2008 | 16.19 | 16.30 | 15.71 | 15.90 | 1,248,914 | +0.04(+0.23%) |
Aug 29, 2008 | 16.02 | 16.18 | 15.79 | 15.86 | 0 | -0.23(-1.46%) |
Aug 28, 2008 | 15.78 | 16.10 | 15.73 | 16.10 | 1,578,929 | +0.91(+6.02%) |
Aug 27, 2008 | 15.03 | 15.21 | 14.96 | 15.18 | 1,003,036 | +0.39(+2.63%) |
Aug 26, 2008 | 14.61 | 14.97 | 14.50 | 14.79 | 1,053,867 | +0.09(+0.63%) |
Aug 25, 2008 | 14.66 | 15.07 | 14.60 | 14.70 | 867,457 | -0.50(-3.29%) |
Aug 22, 2008 | 15.07 | 15.20 | 14.78 | 15.20 | 0 | +0.62(+4.28%) |
Aug 21, 2008 | 14.47 | 14.79 | 14.41 | 14.58 | 1,375,222 | +0.00(+0.00%) |
Aug 20, 2008 | 14.26 | 14.61 | 14.12 | 14.58 | 2,434,342 | -0.42(-2.80%) |
Aug 19, 2008 | 15.08 | 15.17 | 14.84 | 15.00 | 2,766,014 | -0.63(-4.03%) |
Aug 18, 2008 | 15.74 | 15.86 | 15.49 | 15.63 | 1,197,370 | -0.59(-3.62%) |
Aug 15, 2008 | 15.87 | 16.21 | 15.84 | 16.21 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 15.70 | 16.34 | 15.65 | 16.20 | 4,472,505 | -0.37(-2.23%) |
Aug 13, 2008 | 16.65 | 16.70 | 16.11 | 16.57 | 2,168,620 | -0.85(-4.89%) |
Aug 12, 2008 | 17.97 | 17.98 | 17.26 | 17.42 | 2,542,772 | -0.54(-3.02%) |
Aug 11, 2008 | 17.73 | 18.21 | 17.65 | 17.97 | 1,047,994 | +0.27(+1.50%) |
Aug 08, 2008 | 17.21 | 17.90 | 17.16 | 17.70 | 1,720,662 | +0.10(+0.60%) |
Aug 07, 2008 | 17.95 | 18.31 | 17.37 | 17.60 | 1,933,217 | -0.35(-1.96%) |
Aug 06, 2008 | 17.86 | 18.27 | 17.47 | 17.95 | 1,221,574 | -0.27(-1.49%) |
Aug 05, 2008 | 17.81 | 18.22 | 17.63 | 18.22 | 2,885,877 | +1.45(+8.65%) |
Aug 04, 2008 | 16.80 | 16.93 | 16.36 | 16.77 | 1,168,922 | -0.07(-0.40%) |
Aug 01, 2008 | 17.04 | 17.04 | 16.44 | 16.84 | 1,162,449 | +0.05(+0.29%) |
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |