Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.77 | 15.27 | 13.74 | 14.84 | 2,852,141 | +1.98(+15.39%) |
Sep 29, 2008 | 13.90 | 14.08 | 12.68 | 12.87 | 1,342,496 | -1.26(-8.90%) |
Sep 26, 2008 | 13.74 | 14.15 | 13.74 | 14.12 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.18 | 14.45 | 14.04 | 14.21 | 978,083 | +0.10(+0.74%) |
Sep 24, 2008 | 14.73 | 14.73 | 14.02 | 14.10 | 742,047 | -0.63(-4.27%) |
Sep 23, 2008 | 14.99 | 15.35 | 14.59 | 14.73 | 1,297,528 | -0.20(-1.33%) |
Sep 22, 2008 | 15.39 | 15.39 | 14.78 | 14.93 | 1,234,366 | -0.59(-3.81%) |
Sep 19, 2008 | 15.18 | 16.21 | 14.84 | 15.52 | 0 | +1.06(+7.35%) |
Sep 18, 2008 | 14.30 | 14.89 | 13.00 | 14.46 | 2,224,040 | +0.39(+2.75%) |
Sep 17, 2008 | 14.94 | 14.97 | 14.07 | 14.07 | 1,896,437 | -1.10(-7.28%) |
Sep 16, 2008 | 14.72 | 15.17 | 14.51 | 15.17 | 1,820,048 | +0.25(+1.68%) |
Sep 15, 2008 | 14.91 | 15.01 | 14.44 | 14.92 | 1,708,508 | -0.52(-3.39%) |
Sep 12, 2008 | 15.14 | 15.45 | 14.80 | 15.45 | 1,819,288 | +0.20(+1.30%) |
Sep 11, 2008 | 14.68 | 15.25 | 14.23 | 15.25 | 1,766,369 | +0.51(+3.45%) |
Sep 10, 2008 | 14.55 | 14.94 | 14.39 | 14.74 | 1,388,532 | +0.36(+2.48%) |
Sep 09, 2008 | 15.54 | 15.56 | 14.33 | 14.38 | 1,470,432 | -1.19(-7.63%) |
Sep 08, 2008 | 15.82 | 15.91 | 15.42 | 15.57 | 936,375 | +0.16(+1.02%) |
Sep 05, 2008 | 15.56 | 15.56 | 15.16 | 15.42 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.14 | 16.17 | 15.32 | 15.67 | 1,223,259 | -0.62(-3.83%) |
Sep 03, 2008 | 16.46 | 16.67 | 16.11 | 16.29 | 673,724 | -0.16(-0.99%) |
Sep 02, 2008 | 17.16 | 17.16 | 16.32 | 16.45 | 1,232,420 | -0.47(-2.78%) |
Aug 29, 2008 | 16.82 | 17.05 | 16.80 | 16.92 | 0 | +0.06(+0.34%) |
Aug 28, 2008 | 16.77 | 16.92 | 16.67 | 16.87 | 920,263 | +0.18(+1.07%) |
Aug 27, 2008 | 16.14 | 16.75 | 16.14 | 16.69 | 590,183 | +0.26(+1.56%) |
Aug 26, 2008 | 16.51 | 16.57 | 16.25 | 16.43 | 633,549 | -0.09(-0.57%) |
Aug 25, 2008 | 16.95 | 16.98 | 16.44 | 16.53 | 883,547 | -0.51(-3.01%) |
Aug 22, 2008 | 17.16 | 17.32 | 16.83 | 17.04 | 0 | -0.06(-0.34%) |
Aug 21, 2008 | 17.12 | 17.25 | 16.87 | 17.10 | 1,194,171 | -0.16(-0.91%) |
Aug 20, 2008 | 17.22 | 17.33 | 17.05 | 17.25 | 900,541 | +0.14(+0.80%) |
Aug 19, 2008 | 17.06 | 17.16 | 16.88 | 17.12 | 2,068,444 | +0.00(+0.00%) |
Aug 18, 2008 | 17.37 | 17.41 | 16.98 | 17.12 | 919,897 | -0.15(-0.85%) |
Aug 15, 2008 | 17.55 | 17.66 | 17.22 | 17.26 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.37 | 17.50 | 17.18 | 17.45 | 977,132 | +0.03(+0.15%) |
Aug 13, 2008 | 17.31 | 17.55 | 17.10 | 17.43 | 838,907 | +0.04(+0.24%) |
Aug 12, 2008 | 17.76 | 17.76 | 17.33 | 17.38 | 944,911 | -0.49(-2.73%) |
Aug 11, 2008 | 17.67 | 17.88 | 17.36 | 17.87 | 783,828 | +0.27(+1.52%) |
Aug 08, 2008 | 17.07 | 17.77 | 17.00 | 17.60 | 1,364,264 | +0.50(+2.94%) |
Aug 07, 2008 | 17.28 | 17.31 | 16.92 | 17.10 | 1,844,123 | -0.41(-2.36%) |
Aug 06, 2008 | 17.22 | 17.58 | 17.09 | 17.51 | 810,980 | +0.15(+0.84%) |
Aug 05, 2008 | 17.32 | 17.59 | 17.14 | 17.37 | 2,917,065 | +0.15(+0.88%) |
Aug 04, 2008 | 17.23 | 17.37 | 17.06 | 17.22 | 1,900,854 | -0.02(-0.12%) |
Aug 01, 2008 | 17.29 | 17.43 | 16.92 | 17.24 | 2,016,883 | -0.05(-0.30%) |
Jul 31, 2008 | 17.53 | 17.53 | 16.99 | 17.29 | 1,832,651 | -0.48(-2.71%) |
Jul 30, 2008 | 18.01 | 18.49 | 17.40 | 17.77 | 1,936,331 | -0.14(-0.76%) |
Jul 29, 2008 | 17.91 | 18.18 | 17.50 | 17.91 | 1,510,458 | +0.30(+1.73%) |
Jul 28, 2008 | 17.58 | 18.08 | 17.54 | 17.60 | 2,314,426 | +0.01(+0.06%) |
Jul 25, 2008 | 17.37 | 17.63 | 17.24 | 17.59 | 1,369,289 | +0.29(+1.70%) |
Jul 24, 2008 | 17.94 | 18.02 | 17.24 | 17.30 | 1,246,839 | -0.54(-3.02%) |
Jul 23, 2008 | 18.39 | 18.50 | 17.63 | 17.84 | 2,373,351 | -0.62(-3.35%) |
Jul 22, 2008 | 18.32 | 18.77 | 18.07 | 18.46 | 3,146,321 | +0.20(+1.12%) |
Jul 21, 2008 | 18.25 | 19.61 | 17.17 | 18.25 | 7,766,066 | +3.24(+21.55%) |
Jul 18, 2008 | 15.42 | 15.42 | 14.94 | 15.02 | 1,060,001 | -0.39(-2.52%) |
Jul 17, 2008 | 15.13 | 15.40 | 14.93 | 15.40 | 1,546,239 | +0.39(+2.58%) |
Jul 16, 2008 | 14.71 | 15.03 | 14.48 | 15.02 | 1,325,820 | +0.38(+2.58%) |
Jul 15, 2008 | 14.39 | 14.79 | 14.08 | 14.64 | 1,496,444 | +0.08(+0.54%) |
Jul 14, 2008 | 14.85 | 14.85 | 14.45 | 14.56 | 1,170,953 | -0.16(-1.07%) |
Jul 11, 2008 | 14.67 | 14.96 | 14.54 | 14.72 | 1,150,018 | -0.17(-1.13%) |
Jul 10, 2008 | 15.02 | 15.04 | 14.69 | 14.89 | 1,034,778 | -0.03(-0.21%) |
Jul 09, 2008 | 14.87 | 15.31 | 14.83 | 14.92 | 1,538,575 | +0.08(+0.56%) |
Jul 08, 2008 | 14.69 | 14.91 | 14.59 | 14.83 | 2,497,016 | +0.10(+0.71%) |
Jul 07, 2008 | 14.74 | 15.02 | 14.53 | 14.73 | 1,786,380 | +0.04(+0.29%) |
Jul 04, 2008 | 15.11 | 15.13 | 14.67 | 14.69 | 1,325,650 | +0.00(+0.00%) |
Jul 03, 2008 | 15.11 | 15.13 | 14.67 | 14.69 | 1,325,650 | -0.35(-2.33%) |
Jul 02, 2008 | 15.80 | 15.82 | 15.04 | 15.04 | 2,281,906 | -0.72(-4.58%) |