Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.99 | 12.67 | 11.52 | 12.67 | 4,462,275 | +1.03(+8.84%) |
Sep 29, 2008 | 13.15 | 13.22 | 11.20 | 11.64 | 4,251,697 | -1.80(-13.40%) |
Sep 26, 2008 | 13.35 | 13.47 | 12.90 | 13.44 | 0 | -0.22(-1.58%) |
Sep 25, 2008 | 13.86 | 14.06 | 13.14 | 13.65 | 4,805,185 | -0.18(-1.32%) |
Sep 24, 2008 | 13.49 | 14.39 | 13.49 | 13.83 | 3,302,585 | -0.34(-2.40%) |
Sep 23, 2008 | 15.93 | 16.27 | 14.03 | 14.18 | 3,692,633 | -1.74(-10.94%) |
Sep 22, 2008 | 16.23 | 16.59 | 15.82 | 15.92 | 3,924,117 | -0.21(-1.29%) |
Sep 19, 2008 | 15.48 | 16.38 | 14.13 | 16.12 | 0 | +1.99(+14.08%) |
Sep 18, 2008 | 13.85 | 14.30 | 12.78 | 14.13 | 4,317,272 | +0.50(+3.65%) |
Sep 17, 2008 | 14.31 | 14.43 | 13.30 | 13.64 | 3,591,018 | -0.95(-6.48%) |
Sep 16, 2008 | 13.69 | 14.76 | 13.20 | 14.58 | 4,828,830 | +0.51(+3.66%) |
Sep 15, 2008 | 15.21 | 15.21 | 13.97 | 14.07 | 3,701,561 | -1.83(-11.53%) |
Sep 12, 2008 | 15.26 | 16.07 | 14.66 | 15.90 | 5,423,958 | +1.35(+9.29%) |
Sep 11, 2008 | 14.71 | 15.08 | 14.10 | 14.55 | 4,635,700 | -0.33(-2.23%) |
Sep 10, 2008 | 14.93 | 15.20 | 14.48 | 14.88 | 8,102,132 | +0.12(+0.84%) |
Sep 09, 2008 | 16.92 | 16.92 | 14.47 | 14.76 | 5,784,567 | -2.14(-12.67%) |
Sep 08, 2008 | 18.24 | 18.40 | 16.59 | 16.90 | 2,396,066 | -0.84(-4.72%) |
Sep 05, 2008 | 17.37 | 17.86 | 17.00 | 17.73 | 0 | +0.25(+1.42%) |
Sep 04, 2008 | 18.25 | 18.81 | 16.93 | 17.48 | 3,611,116 | -0.85(-4.66%) |
Sep 03, 2008 | 19.33 | 19.35 | 18.10 | 18.34 | 3,498,788 | -1.01(-5.23%) |
Sep 02, 2008 | 20.64 | 20.64 | 19.05 | 19.35 | 2,546,263 | -1.01(-4.97%) |
Aug 29, 2008 | 20.50 | 20.67 | 20.02 | 20.36 | 1,374,329 | -0.21(-1.01%) |
Aug 28, 2008 | 20.64 | 20.68 | 19.91 | 20.57 | 1,710,905 | +0.26(+1.27%) |
Aug 27, 2008 | 19.77 | 20.71 | 19.05 | 20.31 | 2,483,967 | +0.63(+3.20%) |
Aug 26, 2008 | 19.27 | 19.68 | 19.04 | 19.68 | 2,055,944 | +0.48(+2.51%) |
Aug 25, 2008 | 19.63 | 19.67 | 19.00 | 19.20 | 2,265,669 | -0.63(-3.18%) |
Aug 22, 2008 | 19.83 | 19.98 | 19.60 | 19.83 | 1,972,301 | +0.00(+0.00%) |
Aug 21, 2008 | 19.21 | 20.04 | 19.06 | 19.83 | 4,438,978 | +0.74(+3.87%) |
Aug 20, 2008 | 18.60 | 19.14 | 18.17 | 19.09 | 2,596,147 | +0.56(+3.00%) |
Aug 19, 2008 | 18.62 | 18.93 | 18.36 | 18.54 | 2,665,628 | -0.22(-1.19%) |
Aug 18, 2008 | 19.27 | 19.41 | 18.60 | 18.76 | 2,431,125 | -0.31(-1.61%) |
Aug 15, 2008 | 19.40 | 19.49 | 18.87 | 19.07 | 0 | -0.33(-1.71%) |
Aug 14, 2008 | 18.92 | 19.68 | 18.71 | 19.40 | 4,461,917 | +0.38(+2.01%) |
Aug 13, 2008 | 18.68 | 19.19 | 18.42 | 19.02 | 4,296,228 | +0.25(+1.33%) |
Aug 12, 2008 | 18.63 | 18.93 | 17.77 | 18.77 | 5,385,574 | +0.31(+1.66%) |
Aug 11, 2008 | 18.68 | 19.28 | 18.33 | 18.46 | 5,028,716 | -0.23(-1.24%) |
Aug 08, 2008 | 19.48 | 20.06 | 18.34 | 18.70 | 5,400,445 | -0.83(-4.25%) |
Aug 07, 2008 | 20.55 | 21.22 | 19.43 | 19.52 | 4,978,544 | -0.20(-1.01%) |
Aug 06, 2008 | 19.92 | 20.16 | 19.48 | 19.72 | 3,563,282 | -0.51(-2.50%) |
Aug 05, 2008 | 19.11 | 20.28 | 19.11 | 20.23 | 4,091,397 | +1.37(+7.26%) |
Aug 04, 2008 | 21.73 | 21.96 | 18.70 | 18.86 | 4,201,798 | -3.33(-15.02%) |
Aug 01, 2008 | 23.27 | 23.93 | 22.01 | 22.20 | 3,624,098 | -1.44(-6.11%) |
Jul 31, 2008 | 24.03 | 24.40 | 23.25 | 23.64 | 1,640,385 | -0.79(-3.23%) |
Jul 30, 2008 | 23.43 | 24.52 | 23.43 | 24.43 | 1,404,386 | +1.14(+4.92%) |
Jul 29, 2008 | 23.28 | 23.37 | 22.71 | 23.28 | 1,803,441 | +0.66(+2.90%) |
Jul 28, 2008 | 23.51 | 23.94 | 22.49 | 22.63 | 1,863,256 | -0.92(-3.91%) |
Jul 25, 2008 | 23.57 | 23.66 | 23.34 | 23.55 | 2,040,754 | +0.19(+0.82%) |
Jul 24, 2008 | 25.30 | 25.32 | 23.22 | 23.36 | 2,212,189 | -1.95(-7.70%) |
Jul 23, 2008 | 26.19 | 26.24 | 24.85 | 25.31 | 1,563,156 | -0.69(-2.65%) |
Jul 22, 2008 | 25.71 | 26.28 | 25.52 | 25.99 | 1,391,197 | +0.07(+0.29%) |
Jul 21, 2008 | 25.72 | 26.13 | 25.59 | 25.92 | 874,180 | +0.24(+0.94%) |
Jul 18, 2008 | 25.73 | 25.91 | 25.42 | 25.68 | 1,303,614 | -0.05(-0.19%) |
Jul 17, 2008 | 25.51 | 25.80 | 25.12 | 25.73 | 1,685,402 | +0.46(+1.84%) |
Jul 16, 2008 | 24.53 | 25.35 | 23.34 | 25.26 | 3,506,474 | +0.58(+2.35%) |
Jul 15, 2008 | 25.12 | 25.40 | 24.04 | 24.68 | 1,934,197 | -0.61(-2.43%) |
Jul 14, 2008 | 25.63 | 26.13 | 25.26 | 25.30 | 2,485,963 | -0.17(-0.65%) |
Jul 11, 2008 | 25.72 | 26.29 | 25.09 | 25.46 | 2,581,789 | -0.51(-1.98%) |
Jul 10, 2008 | 25.26 | 26.17 | 25.26 | 25.98 | 2,405,358 | +0.83(+3.30%) |
Jul 09, 2008 | 25.81 | 26.28 | 25.02 | 25.15 | 1,367,840 | -0.57(-2.23%) |
Jul 08, 2008 | 25.39 | 26.09 | 25.09 | 25.72 | 2,765,817 | -0.17(-0.64%) |
Jul 07, 2008 | 26.51 | 26.91 | 25.56 | 25.89 | 2,214,899 | -0.53(-2.01%) |
Jul 04, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | +0.00(+0.00%) |
Jul 03, 2008 | 27.45 | 27.45 | 25.63 | 26.42 | 1,568,505 | -1.01(-3.69%) |
Jul 02, 2008 | 28.88 | 29.20 | 27.40 | 27.43 | 1,342,784 | -1.70(-5.84%) |