Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.02 | 15.70 | 15.02 | 15.49 | 1,495,627 | +0.50(+3.33%) |
Sep 29, 2008 | 15.52 | 15.65 | 14.45 | 14.99 | 2,082,566 | -0.84(-5.30%) |
Sep 26, 2008 | 15.75 | 15.84 | 15.50 | 15.83 | 0 | -0.06(-0.35%) |
Sep 25, 2008 | 15.73 | 15.96 | 15.67 | 15.89 | 1,777,894 | +0.28(+1.82%) |
Sep 24, 2008 | 15.68 | 15.84 | 15.51 | 15.60 | 1,199,773 | -0.05(-0.33%) |
Sep 23, 2008 | 15.75 | 15.96 | 15.37 | 15.65 | 1,643,284 | -0.08(-0.53%) |
Sep 22, 2008 | 16.42 | 16.78 | 15.74 | 15.74 | 1,350,423 | -0.51(-3.13%) |
Sep 19, 2008 | 16.54 | 16.89 | 16.11 | 16.25 | 0 | -0.02(-0.14%) |
Sep 18, 2008 | 15.75 | 16.47 | 15.68 | 16.27 | 2,778,748 | +0.62(+3.93%) |
Sep 17, 2008 | 15.78 | 15.90 | 15.10 | 15.65 | 1,487,316 | -0.41(-2.52%) |
Sep 16, 2008 | 15.81 | 16.08 | 15.31 | 16.06 | 1,128,444 | +0.01(+0.06%) |
Sep 15, 2008 | 15.99 | 16.28 | 15.77 | 16.05 | 1,287,981 | -0.45(-2.74%) |
Sep 12, 2008 | 16.01 | 16.51 | 15.84 | 16.50 | 0 | +0.42(+2.61%) |
Sep 11, 2008 | 15.70 | 16.08 | 15.56 | 16.08 | 828,770 | -0.07(-0.40%) |
Sep 10, 2008 | 15.83 | 16.35 | 15.73 | 16.15 | 1,070,139 | +0.44(+2.82%) |
Sep 09, 2008 | 16.22 | 16.62 | 15.68 | 15.70 | 1,548,892 | -0.44(-2.71%) |
Sep 08, 2008 | 16.22 | 16.44 | 15.94 | 16.14 | 1,224,746 | +0.35(+2.21%) |
Sep 05, 2008 | 15.49 | 15.85 | 15.25 | 15.79 | 0 | +0.26(+1.68%) |
Sep 04, 2008 | 15.78 | 15.83 | 15.33 | 15.53 | 5,895,079 | -0.42(-2.66%) |
Sep 03, 2008 | 16.33 | 16.61 | 15.47 | 15.96 | 1,908,008 | -0.21(-1.27%) |
Sep 02, 2008 | 16.74 | 16.89 | 16.09 | 16.16 | 1,338,722 | -0.70(-4.15%) |
Aug 29, 2008 | 17.29 | 17.29 | 16.70 | 16.86 | 0 | -0.67(-3.80%) |
Aug 28, 2008 | 16.79 | 17.55 | 16.79 | 17.53 | 1,116,927 | +0.82(+4.91%) |
Aug 27, 2008 | 16.45 | 16.77 | 16.21 | 16.71 | 884,013 | +0.32(+1.93%) |
Aug 26, 2008 | 16.48 | 16.48 | 16.18 | 16.39 | 805,464 | -0.09(-0.57%) |
Aug 25, 2008 | 16.41 | 16.62 | 16.41 | 16.48 | 696,967 | -0.16(-0.98%) |
Aug 22, 2008 | 16.81 | 16.81 | 16.52 | 16.65 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.86 | 16.94 | 15.76 | 16.80 | 2,195,580 | +0.93(+5.87%) |
Aug 20, 2008 | 15.48 | 15.95 | 15.41 | 15.87 | 904,757 | +0.60(+3.94%) |
Aug 19, 2008 | 15.51 | 15.59 | 15.26 | 15.27 | 626,894 | -0.42(-2.67%) |
Aug 18, 2008 | 15.61 | 15.82 | 15.40 | 15.69 | 741,715 | +0.18(+1.17%) |
Aug 15, 2008 | 15.70 | 15.77 | 15.50 | 15.51 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.56 | 15.87 | 15.51 | 15.80 | 529,459 | +0.11(+0.71%) |
Aug 13, 2008 | 15.65 | 15.75 | 15.29 | 15.69 | 934,830 | -0.08(-0.53%) |
Aug 12, 2008 | 15.50 | 15.83 | 15.44 | 15.77 | 1,070,682 | +0.42(+2.76%) |
Aug 11, 2008 | 15.41 | 15.78 | 15.24 | 15.35 | 1,086,467 | -0.03(-0.21%) |
Aug 08, 2008 | 14.92 | 15.49 | 14.87 | 15.38 | 864,763 | +0.32(+2.14%) |
Aug 07, 2008 | 15.31 | 15.44 | 14.94 | 15.06 | 1,007,261 | -0.47(-3.03%) |
Aug 06, 2008 | 15.82 | 15.84 | 15.26 | 15.53 | 1,378,244 | -0.22(-1.39%) |
Aug 05, 2008 | 15.03 | 16.07 | 14.77 | 15.75 | 3,430,172 | +0.59(+3.91%) |
Aug 04, 2008 | 15.06 | 15.22 | 14.89 | 15.15 | 2,985,929 | -0.11(-0.70%) |
Aug 01, 2008 | 15.71 | 15.76 | 15.23 | 15.26 | 2,159,021 | -0.53(-3.36%) |
Jul 31, 2008 | 16.17 | 16.17 | 15.67 | 15.79 | 1,276,035 | -0.35(-2.17%) |
Jul 30, 2008 | 15.98 | 16.25 | 15.96 | 16.14 | 1,330,928 | +0.24(+1.49%) |
Jul 29, 2008 | 15.90 | 16.80 | 15.79 | 15.90 | 4,607,420 | -1.22(-7.10%) |
Jul 28, 2008 | 17.60 | 17.89 | 17.10 | 17.12 | 940,411 | -0.41(-2.34%) |
Jul 25, 2008 | 17.36 | 17.59 | 17.07 | 17.53 | 1,274,475 | +0.35(+2.06%) |
Jul 24, 2008 | 18.29 | 18.29 | 17.16 | 17.18 | 1,356,541 | -0.95(-5.22%) |
Jul 23, 2008 | 18.42 | 18.51 | 17.84 | 18.12 | 1,072,894 | -0.05(-0.26%) |
Jul 22, 2008 | 17.88 | 18.28 | 17.40 | 18.17 | 1,402,615 | +0.08(+0.46%) |
Jul 21, 2008 | 18.58 | 18.60 | 17.99 | 18.09 | 950,138 | -0.38(-2.04%) |
Jul 18, 2008 | 18.68 | 18.78 | 18.40 | 18.46 | 864,709 | +0.08(+0.46%) |
Jul 17, 2008 | 18.15 | 18.54 | 18.03 | 18.38 | 1,683,667 | +0.15(+0.84%) |
Jul 16, 2008 | 16.92 | 18.74 | 16.62 | 18.23 | 3,156,862 | +1.51(+9.00%) |
Jul 15, 2008 | 16.83 | 17.08 | 16.15 | 16.72 | 1,608,963 | -0.23(-1.37%) |
Jul 14, 2008 | 17.22 | 17.55 | 16.94 | 16.95 | 1,172,716 | -0.22(-1.28%) |
Jul 11, 2008 | 17.80 | 17.80 | 16.99 | 17.17 | 1,375,914 | -0.65(-3.66%) |
Jul 10, 2008 | 18.20 | 18.20 | 17.55 | 17.82 | 1,445,425 | -0.32(-1.77%) |
Jul 09, 2008 | 18.05 | 18.33 | 18.05 | 18.15 | 1,058,382 | +0.23(+1.27%) |
Jul 08, 2008 | 17.52 | 17.96 | 17.44 | 17.92 | 1,328,299 | +0.31(+1.77%) |
Jul 07, 2008 | 17.88 | 18.35 | 17.28 | 17.61 | 1,880,286 | +0.18(+1.04%) |
Jul 04, 2008 | 17.84 | 17.96 | 17.33 | 17.42 | 776,868 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.96 | 17.33 | 17.42 | 776,868 | -0.40(-2.22%) |
Jul 02, 2008 | 18.10 | 18.42 | 17.82 | 17.82 | 1,991,006 | -0.07(-0.42%) |