Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.73 | 12.85 | 11.94 | 12.80 | 2,865,138 | +0.31(+2.47%) |
Sep 29, 2008 | 13.98 | 13.98 | 11.73 | 12.49 | 2,520,353 | -1.73(-12.16%) |
Sep 26, 2008 | 14.59 | 14.82 | 13.89 | 14.22 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.52 | 15.60 | 14.92 | 15.11 | 994,285 | -0.20(-1.28%) |
Sep 24, 2008 | 15.77 | 16.10 | 15.12 | 15.30 | 1,116,202 | -0.47(-2.96%) |
Sep 23, 2008 | 16.34 | 16.50 | 15.68 | 15.77 | 622,704 | -0.57(-3.49%) |
Sep 22, 2008 | 17.73 | 17.73 | 16.23 | 16.34 | 778,597 | -1.39(-7.85%) |
Sep 19, 2008 | 17.53 | 18.40 | 16.18 | 17.73 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.54 | 16.83 | 15.01 | 16.57 | 2,486,988 | +1.26(+8.24%) |
Sep 17, 2008 | 16.44 | 16.63 | 15.12 | 15.31 | 2,049,202 | -1.51(-9.00%) |
Sep 16, 2008 | 15.76 | 17.11 | 15.76 | 16.83 | 2,310,468 | -0.02(-0.11%) |
Sep 15, 2008 | 16.65 | 17.71 | 16.63 | 16.84 | 1,410,465 | -0.75(-4.25%) |
Sep 12, 2008 | 17.23 | 17.68 | 16.91 | 17.59 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.86 | 17.34 | 16.40 | 17.31 | 982,045 | +0.26(+1.54%) |
Sep 10, 2008 | 17.05 | 17.41 | 16.53 | 17.05 | 1,051,433 | +0.25(+1.50%) |
Sep 09, 2008 | 17.90 | 18.06 | 16.76 | 16.80 | 1,268,725 | -1.07(-6.01%) |
Sep 08, 2008 | 18.60 | 18.85 | 17.63 | 17.87 | 990,049 | +0.07(+0.37%) |
Sep 05, 2008 | 17.80 | 18.21 | 17.63 | 17.81 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.32 | 19.37 | 17.78 | 18.25 | 917,571 | -1.31(-6.69%) |
Sep 03, 2008 | 19.26 | 19.81 | 19.05 | 19.55 | 672,136 | +0.22(+1.16%) |
Sep 02, 2008 | 20.01 | 20.26 | 19.03 | 19.33 | 682,816 | -0.09(-0.48%) |
Aug 29, 2008 | 19.98 | 20.08 | 19.29 | 19.42 | 0 | -0.61(-3.03%) |
Aug 28, 2008 | 19.05 | 20.14 | 18.86 | 20.03 | 792,408 | +1.01(+5.31%) |
Aug 27, 2008 | 18.69 | 19.05 | 18.69 | 19.02 | 563,579 | +0.29(+1.55%) |
Aug 26, 2008 | 18.60 | 18.77 | 18.35 | 18.73 | 994,759 | +0.16(+0.86%) |
Aug 25, 2008 | 18.70 | 18.96 | 18.44 | 18.57 | 860,399 | -0.21(-1.09%) |
Aug 22, 2008 | 18.30 | 18.95 | 18.30 | 18.78 | 0 | +0.55(+3.03%) |
Aug 21, 2008 | 17.79 | 18.42 | 17.63 | 18.23 | 592,208 | +0.29(+1.62%) |
Aug 20, 2008 | 18.01 | 18.30 | 17.67 | 17.94 | 474,725 | -0.01(-0.05%) |
Aug 19, 2008 | 18.19 | 18.37 | 17.79 | 17.95 | 477,692 | -0.36(-1.94%) |
Aug 18, 2008 | 18.89 | 19.12 | 18.03 | 18.30 | 512,980 | -0.51(-2.73%) |
Aug 15, 2008 | 19.41 | 19.48 | 18.46 | 18.82 | 0 | -0.32(-1.66%) |
Aug 14, 2008 | 19.01 | 19.16 | 18.58 | 19.13 | 1,274,136 | +0.03(+0.15%) |
Aug 13, 2008 | 18.87 | 19.17 | 18.59 | 19.11 | 848,227 | +0.19(+0.99%) |
Aug 12, 2008 | 19.12 | 19.30 | 18.69 | 18.92 | 761,250 | -0.38(-1.99%) |
Aug 11, 2008 | 18.74 | 19.73 | 18.69 | 19.30 | 1,134,564 | +0.55(+2.94%) |
Aug 08, 2008 | 17.36 | 19.06 | 17.36 | 18.75 | 919,713 | +1.22(+6.93%) |
Aug 07, 2008 | 17.47 | 17.81 | 17.12 | 17.54 | 723,838 | -0.18(-1.00%) |
Aug 06, 2008 | 17.43 | 17.82 | 17.37 | 17.71 | 694,180 | +0.13(+0.74%) |
Aug 05, 2008 | 17.48 | 17.63 | 17.26 | 17.58 | 640,449 | +0.35(+2.01%) |
Aug 04, 2008 | 17.48 | 17.53 | 16.85 | 17.24 | 629,059 | -0.27(-1.55%) |
Aug 01, 2008 | 17.70 | 17.74 | 17.16 | 17.51 | 466,252 | -0.23(-1.32%) |
Jul 31, 2008 | 18.21 | 18.57 | 17.59 | 17.74 | 684,836 | -0.73(-3.95%) |
Jul 30, 2008 | 18.25 | 18.69 | 18.01 | 18.47 | 786,423 | +0.48(+2.65%) |
Jul 29, 2008 | 17.99 | 18.04 | 17.36 | 17.99 | 695,684 | +0.61(+3.49%) |
Jul 28, 2008 | 17.68 | 17.68 | 17.26 | 17.39 | 779,807 | -0.31(-1.74%) |
Jul 25, 2008 | 17.53 | 18.07 | 17.43 | 17.69 | 1,184,876 | +0.15(+0.85%) |
Jul 24, 2008 | 18.67 | 18.70 | 17.53 | 17.54 | 1,271,145 | -1.08(-5.77%) |
Jul 23, 2008 | 19.44 | 19.44 | 18.39 | 18.62 | 1,828,666 | -0.82(-4.23%) |
Jul 22, 2008 | 17.58 | 19.47 | 16.92 | 19.44 | 2,650,706 | +0.88(+4.73%) |
Jul 21, 2008 | 18.23 | 18.60 | 17.82 | 18.56 | 1,605,792 | +0.54(+3.01%) |
Jul 18, 2008 | 18.28 | 19.24 | 17.56 | 18.02 | 750,687 | -0.22(-1.23%) |
Jul 17, 2008 | 18.12 | 18.64 | 17.85 | 18.25 | 1,546,578 | +0.26(+1.46%) |
Jul 16, 2008 | 16.57 | 18.08 | 16.28 | 17.98 | 1,342,288 | +1.46(+8.82%) |
Jul 15, 2008 | 16.77 | 16.89 | 15.98 | 16.53 | 1,119,681 | -0.40(-2.37%) |
Jul 14, 2008 | 16.94 | 17.01 | 16.47 | 16.93 | 986,926 | +0.18(+1.06%) |
Jul 11, 2008 | 16.97 | 17.32 | 16.69 | 16.75 | 1,479,462 | -0.56(-3.24%) |
Jul 10, 2008 | 16.83 | 17.40 | 16.83 | 17.31 | 1,590,686 | +0.48(+2.83%) |
Jul 09, 2008 | 17.26 | 17.39 | 16.83 | 16.83 | 1,287,700 | -0.39(-2.28%) |
Jul 08, 2008 | 16.68 | 17.25 | 16.39 | 17.23 | 1,807,714 | +0.62(+3.71%) |
Jul 07, 2008 | 16.60 | 17.32 | 16.12 | 16.61 | 1,062,060 | +0.07(+0.45%) |
Jul 04, 2008 | 16.54 | 16.89 | 16.29 | 16.54 | 824,547 | +0.00(+0.00%) |
Jul 03, 2008 | 16.54 | 16.89 | 16.29 | 16.54 | 824,547 | +0.02(+0.11%) |
Jul 02, 2008 | 18.09 | 18.09 | 16.49 | 16.52 | 1,299,450 | -1.52(-8.45%) |