Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 18.39 | 19.11 | 18.21 | 18.83 | 279,473 | +0.76(+4.22%) |
Sep 29, 2008 | 18.75 | 20.18 | 17.87 | 18.07 | 652,676 | -0.66(-3.52%) |
Sep 26, 2008 | 19.00 | 19.84 | 18.44 | 18.73 | 0 | -0.64(-3.31%) |
Sep 25, 2008 | 20.06 | 20.28 | 19.20 | 19.37 | 566,619 | -0.49(-2.49%) |
Sep 24, 2008 | 21.21 | 21.33 | 19.84 | 19.86 | 583,518 | -1.04(-4.97%) |
Sep 23, 2008 | 22.15 | 22.45 | 20.73 | 20.90 | 531,778 | -1.29(-5.82%) |
Sep 22, 2008 | 23.15 | 23.26 | 21.95 | 22.19 | 1,056,341 | -1.14(-4.87%) |
Sep 19, 2008 | 25.12 | 26.21 | 22.97 | 23.33 | 0 | -0.16(-0.66%) |
Sep 18, 2008 | 21.44 | 24.14 | 21.30 | 23.49 | 1,728,074 | +2.60(+12.45%) |
Sep 17, 2008 | 21.70 | 22.07 | 20.63 | 20.89 | 862,500 | -1.35(-6.08%) |
Sep 16, 2008 | 21.17 | 22.24 | 21.11 | 22.24 | 797,238 | +0.39(+1.79%) |
Sep 15, 2008 | 21.13 | 22.01 | 21.00 | 21.85 | 1,000,165 | +0.36(+1.69%) |
Sep 12, 2008 | 21.18 | 21.95 | 20.97 | 21.48 | 0 | +0.07(+0.32%) |
Sep 11, 2008 | 20.11 | 21.42 | 20.06 | 21.41 | 524,671 | +0.94(+4.57%) |
Sep 10, 2008 | 20.93 | 21.05 | 19.82 | 20.48 | 458,471 | -0.08(-0.38%) |
Sep 09, 2008 | 20.95 | 21.86 | 20.55 | 20.56 | 601,193 | -0.41(-1.94%) |
Sep 08, 2008 | 20.63 | 21.07 | 20.11 | 20.96 | 626,059 | +0.96(+4.81%) |
Sep 05, 2008 | 19.78 | 20.22 | 19.45 | 20.00 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 20.17 | 20.35 | 19.43 | 19.93 | 853,381 | -0.25(-1.25%) |
Sep 03, 2008 | 19.13 | 20.20 | 19.08 | 20.18 | 836,043 | +1.02(+5.34%) |
Sep 02, 2008 | 18.90 | 20.01 | 18.85 | 19.16 | 456,191 | +0.82(+4.49%) |
Aug 29, 2008 | 18.55 | 18.74 | 18.22 | 18.34 | 0 | -0.29(-1.54%) |
Aug 28, 2008 | 19.06 | 19.19 | 18.56 | 18.62 | 336,433 | -0.39(-2.05%) |
Aug 27, 2008 | 18.49 | 19.05 | 18.46 | 19.01 | 428,191 | +0.45(+2.43%) |
Aug 26, 2008 | 18.00 | 18.76 | 17.85 | 18.56 | 525,787 | +0.58(+3.23%) |
Aug 25, 2008 | 18.99 | 18.99 | 17.83 | 17.98 | 392,532 | -1.07(-5.60%) |
Aug 22, 2008 | 17.79 | 19.24 | 17.79 | 19.05 | 0 | +1.55(+8.87%) |
Aug 21, 2008 | 17.70 | 17.95 | 17.30 | 17.50 | 394,154 | -0.43(-2.42%) |
Aug 20, 2008 | 18.25 | 18.33 | 17.67 | 17.93 | 538,237 | -0.23(-1.24%) |
Aug 19, 2008 | 19.15 | 19.61 | 18.05 | 18.16 | 374,375 | -1.29(-6.64%) |
Aug 18, 2008 | 19.94 | 20.16 | 19.20 | 19.45 | 492,404 | -0.49(-2.43%) |
Aug 15, 2008 | 19.40 | 20.56 | 19.39 | 19.93 | 0 | -0.03(-0.17%) |
Aug 14, 2008 | 19.72 | 20.56 | 19.69 | 19.97 | 604,311 | +0.06(+0.30%) |
Aug 13, 2008 | 20.05 | 20.39 | 19.35 | 19.91 | 429,880 | -0.16(-0.78%) |
Aug 12, 2008 | 19.92 | 20.70 | 19.76 | 20.06 | 505,747 | +0.13(+0.65%) |
Aug 11, 2008 | 19.52 | 20.73 | 19.23 | 19.93 | 603,774 | +0.50(+2.59%) |
Aug 08, 2008 | 17.84 | 19.70 | 17.62 | 19.43 | 662,688 | +1.77(+10.01%) |
Aug 07, 2008 | 18.17 | 18.23 | 17.48 | 17.66 | 462,400 | -0.63(-3.46%) |
Aug 06, 2008 | 18.88 | 19.00 | 17.85 | 18.29 | 816,700 | -1.00(-5.17%) |
Aug 05, 2008 | 18.59 | 19.59 | 18.45 | 19.29 | 867,819 | +0.93(+5.05%) |
Aug 04, 2008 | 17.77 | 18.61 | 17.43 | 18.36 | 945,638 | +1.06(+6.11%) |
Aug 01, 2008 | 16.88 | 17.39 | 16.39 | 17.31 | 602,220 | +0.28(+1.63%) |
Jul 31, 2008 | 16.49 | 17.36 | 16.02 | 17.03 | 851,854 | +0.32(+1.92%) |
Jul 30, 2008 | 17.22 | 17.62 | 16.02 | 16.71 | 1,132,665 | -0.49(-2.87%) |
Jul 29, 2008 | 17.20 | 20.41 | 16.63 | 17.20 | 2,552,331 | +2.28(+15.27%) |
Jul 28, 2008 | 15.12 | 15.65 | 14.74 | 14.92 | 690,660 | -0.29(-1.88%) |
Jul 25, 2008 | 15.73 | 15.92 | 15.09 | 15.21 | 549,436 | -0.31(-2.01%) |
Jul 24, 2008 | 15.51 | 16.21 | 15.40 | 15.52 | 798,582 | -0.10(-0.67%) |
Jul 23, 2008 | 15.76 | 16.47 | 15.29 | 15.63 | 1,180,445 | -0.16(-1.04%) |
Jul 22, 2008 | 14.04 | 15.92 | 13.73 | 15.79 | 1,063,430 | +1.64(+11.57%) |
Jul 21, 2008 | 14.31 | 14.71 | 14.09 | 14.15 | 450,943 | -0.10(-0.73%) |
Jul 18, 2008 | 14.86 | 14.86 | 14.06 | 14.26 | 485,969 | -0.65(-4.36%) |
Jul 17, 2008 | 14.28 | 15.25 | 13.85 | 14.91 | 1,118,270 | +0.88(+6.24%) |
Jul 16, 2008 | 13.13 | 14.10 | 12.68 | 14.03 | 970,763 | +0.96(+7.36%) |
Jul 15, 2008 | 14.23 | 14.29 | 12.59 | 13.07 | 2,595,090 | -1.35(-9.37%) |
Jul 14, 2008 | 15.05 | 15.05 | 14.18 | 14.42 | 770,241 | -0.28(-1.89%) |
Jul 11, 2008 | 14.39 | 14.92 | 14.05 | 14.70 | 1,189,714 | +0.10(+0.71%) |
Jul 10, 2008 | 15.06 | 15.35 | 14.50 | 14.59 | 744,803 | -0.44(-2.94%) |
Jul 09, 2008 | 15.84 | 15.88 | 14.96 | 15.04 | 531,821 | -0.80(-5.04%) |
Jul 08, 2008 | 15.45 | 15.95 | 15.21 | 15.83 | 967,411 | +0.37(+2.41%) |
Jul 07, 2008 | 15.74 | 15.94 | 15.13 | 15.46 | 903,789 | -0.21(-1.33%) |
Jul 04, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,278 | +0.00(+0.00%) |
Jul 03, 2008 | 16.71 | 16.74 | 15.66 | 15.67 | 486,278 | -1.03(-6.18%) |
Jul 02, 2008 | 17.36 | 17.52 | 16.28 | 16.70 | 1,042,143 | -0.74(-4.22%) |