Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.79 | 12.91 | 11.99 | 12.86 | 2,852,001 | +0.31(+2.47%) |
Sep 29, 2008 | 14.05 | 14.05 | 11.78 | 12.55 | 2,508,797 | -1.74(-12.16%) |
Sep 26, 2008 | 14.66 | 14.89 | 13.95 | 14.28 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.59 | 15.67 | 14.99 | 15.17 | 989,726 | -0.20(-1.28%) |
Sep 24, 2008 | 15.84 | 16.17 | 15.19 | 15.37 | 1,111,084 | -0.47(-2.96%) |
Sep 23, 2008 | 16.41 | 16.57 | 15.76 | 15.84 | 619,849 | -0.57(-3.49%) |
Sep 22, 2008 | 17.81 | 17.81 | 16.30 | 16.41 | 775,027 | -1.40(-7.85%) |
Sep 19, 2008 | 17.61 | 18.49 | 16.25 | 17.81 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.61 | 16.90 | 15.08 | 16.65 | 2,475,584 | +1.27(+8.24%) |
Sep 17, 2008 | 16.52 | 16.71 | 15.19 | 15.38 | 2,039,806 | -1.52(-9.00%) |
Sep 16, 2008 | 15.83 | 17.18 | 15.83 | 16.90 | 2,299,874 | -0.02(-0.11%) |
Sep 15, 2008 | 16.72 | 17.79 | 16.71 | 16.92 | 1,403,997 | -0.75(-4.25%) |
Sep 12, 2008 | 17.31 | 17.76 | 16.99 | 17.67 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.94 | 17.42 | 16.47 | 17.39 | 977,542 | +0.26(+1.53%) |
Sep 10, 2008 | 17.13 | 17.49 | 16.60 | 17.13 | 1,046,612 | +0.25(+1.50%) |
Sep 09, 2008 | 17.98 | 18.14 | 16.84 | 16.87 | 1,262,907 | -1.08(-6.01%) |
Sep 08, 2008 | 18.69 | 18.94 | 17.71 | 17.95 | 985,509 | +0.07(+0.37%) |
Sep 05, 2008 | 17.88 | 18.29 | 17.71 | 17.89 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.41 | 19.46 | 17.86 | 18.33 | 913,364 | -1.31(-6.69%) |
Sep 03, 2008 | 19.35 | 19.90 | 19.14 | 19.64 | 669,054 | +0.23(+1.16%) |
Sep 02, 2008 | 20.10 | 20.35 | 19.12 | 19.42 | 679,685 | -0.09(-0.48%) |
Aug 29, 2008 | 20.08 | 20.17 | 19.38 | 19.51 | 0 | -0.61(-3.03%) |
Aug 28, 2008 | 19.14 | 20.24 | 18.95 | 20.12 | 788,775 | +1.01(+5.31%) |
Aug 27, 2008 | 18.78 | 19.14 | 18.77 | 19.11 | 560,995 | +0.29(+1.55%) |
Aug 26, 2008 | 18.69 | 18.86 | 18.43 | 18.82 | 990,198 | +0.16(+0.86%) |
Aug 25, 2008 | 18.79 | 19.04 | 18.53 | 18.66 | 856,454 | -0.21(-1.10%) |
Aug 22, 2008 | 18.39 | 19.03 | 18.39 | 18.87 | 0 | +0.55(+3.03%) |
Aug 21, 2008 | 17.87 | 18.51 | 17.71 | 18.31 | 589,493 | +0.29(+1.62%) |
Aug 20, 2008 | 18.10 | 18.38 | 17.75 | 18.02 | 472,548 | -0.01(-0.05%) |
Aug 19, 2008 | 18.27 | 18.45 | 17.87 | 18.03 | 475,502 | -0.36(-1.94%) |
Aug 18, 2008 | 18.98 | 19.21 | 18.11 | 18.39 | 510,628 | -0.52(-2.73%) |
Aug 15, 2008 | 19.50 | 19.57 | 18.55 | 18.90 | 0 | -0.32(-1.66%) |
Aug 14, 2008 | 19.10 | 19.25 | 18.67 | 19.22 | 1,268,294 | +0.03(+0.15%) |
Aug 13, 2008 | 18.96 | 19.26 | 18.68 | 19.19 | 844,338 | +0.19(+0.99%) |
Aug 12, 2008 | 19.20 | 19.39 | 18.78 | 19.01 | 757,759 | -0.39(-1.99%) |
Aug 11, 2008 | 18.83 | 19.82 | 18.78 | 19.39 | 1,129,361 | +0.55(+2.94%) |
Aug 08, 2008 | 17.44 | 19.15 | 17.44 | 18.84 | 915,496 | +1.22(+6.93%) |
Aug 07, 2008 | 17.55 | 17.89 | 17.20 | 17.62 | 720,519 | -0.18(-1.00%) |
Aug 06, 2008 | 17.51 | 17.90 | 17.45 | 17.79 | 690,997 | +0.13(+0.74%) |
Aug 05, 2008 | 17.56 | 17.71 | 17.34 | 17.66 | 637,513 | +0.35(+2.01%) |
Aug 04, 2008 | 17.56 | 17.61 | 16.93 | 17.32 | 626,175 | -0.27(-1.55%) |
Aug 01, 2008 | 17.79 | 17.82 | 17.24 | 17.59 | 464,114 | -0.23(-1.32%) |
Jul 31, 2008 | 18.29 | 18.66 | 17.67 | 17.82 | 681,696 | -0.73(-3.95%) |
Jul 30, 2008 | 18.33 | 18.78 | 18.10 | 18.56 | 782,817 | +0.48(+2.65%) |
Jul 29, 2008 | 18.08 | 18.12 | 17.44 | 18.08 | 692,495 | +0.61(+3.49%) |
Jul 28, 2008 | 17.76 | 17.76 | 17.33 | 17.47 | 776,231 | -0.31(-1.74%) |
Jul 25, 2008 | 17.61 | 18.15 | 17.51 | 17.78 | 1,179,443 | +0.15(+0.85%) |
Jul 24, 2008 | 18.75 | 18.79 | 17.61 | 17.63 | 1,265,316 | -1.08(-5.77%) |
Jul 23, 2008 | 19.53 | 19.53 | 18.47 | 18.71 | 1,820,281 | -0.83(-4.23%) |
Jul 22, 2008 | 17.66 | 19.56 | 17.00 | 19.53 | 2,638,552 | +0.88(+4.73%) |
Jul 21, 2008 | 18.31 | 18.69 | 17.90 | 18.65 | 1,598,429 | +0.54(+3.01%) |
Jul 18, 2008 | 18.37 | 19.33 | 17.64 | 18.10 | 747,245 | -0.23(-1.23%) |
Jul 17, 2008 | 18.21 | 18.72 | 17.94 | 18.33 | 1,539,487 | +0.26(+1.46%) |
Jul 16, 2008 | 16.65 | 18.16 | 16.36 | 18.07 | 1,336,133 | +1.46(+8.82%) |
Jul 15, 2008 | 16.85 | 16.97 | 16.06 | 16.60 | 1,114,547 | -0.40(-2.37%) |
Jul 14, 2008 | 17.02 | 17.09 | 16.55 | 17.01 | 982,401 | +0.18(+1.06%) |
Jul 11, 2008 | 17.04 | 17.40 | 16.77 | 16.83 | 1,472,678 | -0.56(-3.24%) |
Jul 10, 2008 | 16.91 | 17.48 | 16.91 | 17.39 | 1,583,393 | +0.48(+2.83%) |
Jul 09, 2008 | 17.34 | 17.47 | 16.90 | 16.91 | 1,281,796 | -0.39(-2.28%) |
Jul 08, 2008 | 16.75 | 17.33 | 16.46 | 17.31 | 1,799,425 | +0.62(+3.71%) |
Jul 07, 2008 | 16.68 | 17.40 | 16.20 | 16.69 | 1,057,190 | +0.08(+0.45%) |
Jul 04, 2008 | 16.61 | 16.97 | 16.37 | 16.61 | 820,766 | +0.00(+0.00%) |
Jul 03, 2008 | 16.61 | 16.97 | 16.37 | 16.61 | 820,766 | +0.02(+0.11%) |
Jul 02, 2008 | 18.17 | 18.17 | 16.56 | 16.59 | 1,293,492 | -1.53(-8.45%) |