Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.88 | 13.30 | 12.88 | 13.29 | 566,858 | +0.90(+7.24%) |
Sep 29, 2008 | 13.04 | 13.09 | 11.98 | 12.39 | 834,017 | -1.49(-10.75%) |
Sep 26, 2008 | 13.59 | 13.89 | 13.39 | 13.88 | 0 | -0.54(-3.71%) |
Sep 25, 2008 | 13.99 | 14.57 | 13.95 | 14.42 | 200,694 | +0.28(+2.00%) |
Sep 24, 2008 | 14.55 | 14.55 | 14.00 | 14.13 | 195,005 | +0.00(+0.00%) |
Sep 23, 2008 | 14.16 | 14.50 | 13.92 | 14.13 | 808,430 | -0.28(-1.96%) |
Sep 22, 2008 | 14.72 | 15.79 | 14.30 | 14.42 | 357,930 | -0.67(-4.46%) |
Sep 19, 2008 | 15.00 | 15.55 | 14.91 | 15.09 | 0 | +0.98(+6.95%) |
Sep 18, 2008 | 13.74 | 14.22 | 13.19 | 14.11 | 792,653 | +0.92(+6.99%) |
Sep 17, 2008 | 13.56 | 13.77 | 13.13 | 13.19 | 857,337 | -0.95(-6.70%) |
Sep 16, 2008 | 13.92 | 14.22 | 13.50 | 14.13 | 667,918 | +0.26(+1.86%) |
Sep 15, 2008 | 14.27 | 14.46 | 13.88 | 13.88 | 785,778 | -1.17(-7.79%) |
Sep 12, 2008 | 14.75 | 15.11 | 14.62 | 15.05 | 374,388 | -0.27(-1.74%) |
Sep 11, 2008 | 14.98 | 15.33 | 14.88 | 15.31 | 450,843 | -0.21(-1.34%) |
Sep 10, 2008 | 15.60 | 15.70 | 15.39 | 15.52 | 299,985 | +0.20(+1.30%) |
Sep 09, 2008 | 16.03 | 16.03 | 15.32 | 15.32 | 469,133 | -0.65(-4.06%) |
Sep 08, 2008 | 16.61 | 16.61 | 15.72 | 15.97 | 313,051 | -0.02(-0.10%) |
Sep 05, 2008 | 15.70 | 15.99 | 15.45 | 15.99 | 0 | +0.40(+2.56%) |
Sep 04, 2008 | 16.20 | 16.20 | 15.58 | 15.59 | 445,454 | -0.72(-4.43%) |
Sep 03, 2008 | 16.31 | 16.48 | 16.16 | 16.31 | 248,526 | +0.07(+0.46%) |
Sep 02, 2008 | 16.13 | 16.62 | 16.13 | 16.24 | 333,929 | +0.35(+2.20%) |
Aug 29, 2008 | 15.97 | 16.10 | 15.87 | 15.89 | 452,793 | -0.07(-0.42%) |
Aug 28, 2008 | 15.79 | 16.00 | 15.65 | 15.95 | 388,133 | -0.11(-0.67%) |
Aug 27, 2008 | 15.86 | 16.10 | 15.81 | 16.06 | 110,628 | +0.13(+0.83%) |
Aug 26, 2008 | 15.50 | 16.19 | 15.49 | 15.93 | 293,522 | +0.24(+1.54%) |
Aug 25, 2008 | 16.44 | 16.44 | 15.65 | 15.69 | 886,535 | -0.66(-4.02%) |
Aug 22, 2008 | 15.92 | 16.40 | 15.79 | 16.34 | 118,167 | +0.35(+2.18%) |
Aug 21, 2008 | 16.11 | 16.11 | 15.85 | 16.00 | 316,392 | -0.35(-2.14%) |
Aug 20, 2008 | 16.23 | 16.42 | 16.16 | 16.34 | 259,887 | +0.26(+1.60%) |
Aug 19, 2008 | 16.24 | 16.29 | 15.89 | 16.09 | 566,892 | -0.09(-0.56%) |
Aug 18, 2008 | 16.42 | 16.57 | 16.07 | 16.18 | 436,104 | -0.76(-4.51%) |
Aug 15, 2008 | 16.88 | 17.13 | 16.81 | 16.94 | 0 | -0.09(-0.54%) |
Aug 14, 2008 | 16.62 | 17.30 | 16.56 | 17.03 | 352,524 | -0.04(-0.24%) |
Aug 13, 2008 | 17.02 | 17.16 | 16.83 | 17.08 | 380,517 | -0.07(-0.39%) |
Aug 12, 2008 | 17.70 | 17.70 | 17.03 | 17.14 | 454,532 | -0.64(-3.60%) |
Aug 11, 2008 | 17.67 | 18.28 | 17.65 | 17.78 | 588,524 | +0.10(+0.56%) |
Aug 08, 2008 | 17.14 | 17.74 | 17.14 | 17.68 | 520,504 | +0.58(+3.40%) |
Aug 07, 2008 | 17.25 | 17.39 | 17.00 | 17.10 | 787,283 | -0.50(-2.83%) |
Aug 06, 2008 | 17.39 | 17.67 | 17.28 | 17.60 | 515,545 | -0.12(-0.66%) |
Aug 05, 2008 | 16.89 | 17.72 | 16.89 | 17.72 | 505,665 | +0.96(+5.70%) |
Aug 04, 2008 | 16.87 | 16.87 | 16.46 | 16.76 | 768,349 | -0.05(-0.30%) |
Aug 01, 2008 | 16.68 | 16.88 | 16.52 | 16.81 | 579,057 | +0.60(+3.69%) |
Jul 31, 2008 | 16.24 | 16.49 | 16.20 | 16.21 | 341,071 | -0.32(-1.91%) |
Jul 30, 2008 | 16.70 | 16.80 | 16.42 | 16.53 | 479,606 | +0.09(+0.56%) |
Jul 29, 2008 | 16.44 | 16.47 | 15.96 | 16.44 | 931,044 | +0.26(+1.59%) |
Jul 28, 2008 | 16.65 | 16.65 | 16.16 | 16.18 | 455,641 | -0.46(-2.75%) |
Jul 25, 2008 | 16.46 | 16.64 | 16.36 | 16.64 | 458,201 | +0.28(+1.73%) |
Jul 24, 2008 | 17.23 | 17.23 | 16.32 | 16.35 | 401,447 | -0.91(-5.25%) |
Jul 23, 2008 | 17.08 | 17.30 | 16.89 | 17.26 | 1,073,315 | +0.68(+4.11%) |
Jul 22, 2008 | 15.91 | 16.61 | 15.79 | 16.58 | 1,387,788 | +0.80(+5.06%) |
Jul 21, 2008 | 15.74 | 15.85 | 15.62 | 15.78 | 538,488 | +0.11(+0.69%) |
Jul 18, 2008 | 15.54 | 15.94 | 15.54 | 15.67 | 454,842 | +0.01(+0.06%) |
Jul 17, 2008 | 15.24 | 15.66 | 15.16 | 15.66 | 1,168,877 | +0.43(+2.83%) |
Jul 16, 2008 | 14.80 | 15.24 | 14.64 | 15.23 | 732,760 | +0.53(+3.62%) |
Jul 15, 2008 | 14.33 | 14.93 | 14.15 | 14.70 | 880,107 | -0.29(-1.94%) |
Jul 14, 2008 | 15.45 | 15.45 | 14.96 | 14.99 | 545,500 | -0.02(-0.17%) |
Jul 11, 2008 | 15.11 | 15.23 | 14.77 | 15.01 | 595,208 | -0.61(-3.93%) |
Jul 10, 2008 | 15.37 | 15.71 | 15.37 | 15.63 | 638,906 | +0.37(+2.40%) |
Jul 09, 2008 | 15.89 | 15.89 | 15.06 | 15.26 | 864,158 | -0.23(-1.50%) |
Jul 08, 2008 | 15.00 | 15.51 | 14.90 | 15.50 | 1,080,601 | +0.48(+3.21%) |
Jul 07, 2008 | 15.10 | 15.33 | 14.82 | 15.02 | 520,130 | +0.14(+0.95%) |
Jul 04, 2008 | 14.82 | 15.00 | 14.56 | 14.87 | 793,750 | +0.00(+0.00%) |
Jul 03, 2008 | 14.82 | 15.00 | 14.56 | 14.87 | 793,750 | -0.02(-0.17%) |
Jul 02, 2008 | 15.46 | 15.46 | 14.89 | 14.90 | 611,233 | +0.10(+0.67%) |
Jul 01, 2008 | 14.55 | 14.87 | 14.34 | 14.80 | 788,518 | -0.32(-2.14%) |
Jun 30, 2008 | 15.06 | 15.30 | 15.01 | 15.12 | 347,800 | -0.24(-1.57%) |
Jun 27, 2008 | 15.58 | 15.70 | 15.25 | 15.36 | 1,002,695 | -0.27(-1.70%) |
Jun 26, 2008 | 16.42 | 16.42 | 15.54 | 15.63 | 702,246 | -0.58(-3.59%) |
Jun 25, 2008 | 15.99 | 16.39 | 15.87 | 16.21 | 810,233 | +0.54(+3.45%) |
Jun 24, 2008 | 15.91 | 15.92 | 15.59 | 15.67 | 1,208,163 | -0.46(-2.87%) |
Jun 23, 2008 | 16.20 | 16.39 | 16.08 | 16.14 | 666,680 | -0.35(-2.13%) |
Jun 20, 2008 | 16.92 | 16.92 | 16.36 | 16.49 | 922,847 | -0.89(-5.12%) |
Jun 19, 2008 | 17.28 | 17.39 | 17.05 | 17.37 | 399,878 | -0.02(-0.14%) |
Jun 18, 2008 | 17.41 | 17.44 | 17.23 | 17.40 | 499,148 | -0.28(-1.58%) |
Jun 17, 2008 | 18.05 | 18.05 | 17.65 | 17.68 | 487,921 | +0.20(+1.17%) |
Jun 16, 2008 | 17.47 | 17.62 | 17.40 | 17.47 | 610,427 | -0.22(-1.27%) |
Jun 13, 2008 | 17.38 | 17.72 | 17.34 | 17.70 | 561,076 | +0.21(+1.19%) |
Jun 12, 2008 | 17.32 | 17.63 | 17.32 | 17.49 | 562,786 | +0.72(+4.31%) |
Jun 11, 2008 | 17.28 | 17.30 | 16.77 | 16.77 | 678,765 | -0.26(-1.51%) |
Jun 10, 2008 | 17.10 | 17.22 | 16.95 | 17.03 | 779,088 | -0.25(-1.44%) |
Jun 09, 2008 | 17.38 | 17.52 | 17.18 | 17.28 | 670,929 | -0.19(-1.09%) |
Jun 06, 2008 | 17.89 | 18.49 | 17.39 | 17.47 | 1,415,896 | -0.92(-5.02%) |
Jun 05, 2008 | 18.07 | 18.40 | 17.99 | 18.39 | 1,182,404 | +0.51(+2.83%) |
Jun 04, 2008 | 18.07 | 18.09 | 17.74 | 17.88 | 1,170,561 | -0.40(-2.18%) |
Jun 03, 2008 | 18.43 | 18.55 | 18.16 | 18.28 | 623,545 | -0.17(-0.90%) |
Jun 02, 2008 | 18.57 | 18.90 | 18.34 | 18.45 | 699,449 | -0.85(-4.39%) |
May 30, 2008 | 19.05 | 19.38 | 18.90 | 19.29 | 535,046 | +0.25(+1.30%) |
May 29, 2008 | 18.90 | 19.14 | 18.68 | 19.05 | 1,265,511 | +0.08(+0.44%) |
May 28, 2008 | 19.10 | 19.35 | 18.85 | 18.96 | 379,218 | +0.22(+1.16%) |
May 27, 2008 | 18.70 | 18.96 | 18.52 | 18.75 | 482,091 | -0.15(-0.79%) |
May 26, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.44 | 19.44 | 18.83 | 18.90 | 938,646 | -0.31(-1.60%) |
May 22, 2008 | 19.28 | 19.30 | 19.12 | 19.20 | 754,528 | +0.06(+0.30%) |
May 21, 2008 | 19.59 | 19.62 | 19.14 | 19.14 | 680,149 | -0.30(-1.54%) |
May 20, 2008 | 19.71 | 19.71 | 19.32 | 19.44 | 663,863 | -0.44(-2.21%) |
May 19, 2008 | 19.88 | 20.18 | 19.82 | 19.88 | 735,573 | +0.12(+0.63%) |
May 16, 2008 | 19.83 | 19.94 | 19.60 | 19.76 | 629,530 | -0.17(-0.88%) |
May 15, 2008 | 19.53 | 19.94 | 19.49 | 19.93 | 420,628 | +0.57(+2.96%) |
May 14, 2008 | 19.35 | 19.64 | 19.34 | 19.36 | 596,933 | +0.09(+0.47%) |
May 13, 2008 | 19.20 | 19.79 | 19.01 | 19.27 | 559,943 | -0.22(-1.15%) |
May 12, 2008 | 19.39 | 19.69 | 19.26 | 19.49 | 526,524 | -0.05(-0.25%) |
May 09, 2008 | 19.53 | 19.78 | 19.40 | 19.54 | 519,846 | -0.25(-1.26%) |
May 08, 2008 | 19.89 | 19.95 | 19.62 | 19.79 | 754,567 | -0.12(-0.62%) |
May 07, 2008 | 20.51 | 20.77 | 19.90 | 19.92 | 822,839 | -0.92(-4.43%) |
May 06, 2008 | 20.86 | 20.86 | 20.52 | 20.84 | 472,064 | -0.11(-0.51%) |
May 05, 2008 | 21.39 | 21.39 | 20.89 | 20.95 | 720,895 | -0.24(-1.14%) |
May 02, 2008 | 21.23 | 21.31 | 21.06 | 21.19 | 1,278,215 | +0.07(+0.31%) |
May 01, 2008 | 20.72 | 21.21 | 20.66 | 21.12 | 456,099 | +0.29(+1.40%) |
Apr 30, 2008 | 20.81 | 20.91 | 20.68 | 20.83 | 389,168 | +0.07(+0.36%) |
Apr 29, 2008 | 20.91 | 20.92 | 20.62 | 20.76 | 294,033 | +0.19(+0.93%) |
Apr 28, 2008 | 20.79 | 20.79 | 20.51 | 20.57 | 524,281 | -0.29(-1.37%) |
Apr 25, 2008 | 20.86 | 20.94 | 20.51 | 20.85 | 419,315 | +0.28(+1.35%) |
Apr 24, 2008 | 20.52 | 20.76 | 20.15 | 20.57 | 873,689 | +0.07(+0.32%) |
Apr 23, 2008 | 20.35 | 20.52 | 20.08 | 20.51 | 797,556 | +0.23(+1.15%) |
Apr 22, 2008 | 20.47 | 20.47 | 20.13 | 20.27 | 637,097 | -0.27(-1.29%) |
Apr 21, 2008 | 20.48 | 20.57 | 20.26 | 20.54 | 340,419 | +0.04(+0.20%) |
Apr 18, 2008 | 20.56 | 20.67 | 20.38 | 20.50 | 867,399 | +0.44(+2.20%) |
Apr 17, 2008 | 20.10 | 20.15 | 19.81 | 20.06 | 454,963 | -0.12(-0.58%) |
Apr 16, 2008 | 19.88 | 20.26 | 19.85 | 20.18 | 599,339 | +0.49(+2.49%) |
Apr 15, 2008 | 19.78 | 19.79 | 19.43 | 19.68 | 562,828 | +0.91(+4.82%) |
Apr 14, 2008 | 18.70 | 18.84 | 18.55 | 18.78 | 427,102 | -0.08(-0.44%) |
Apr 11, 2008 | 19.03 | 19.03 | 18.77 | 18.86 | 397,264 | -0.33(-1.73%) |
Apr 10, 2008 | 18.93 | 19.19 | 18.92 | 19.19 | 472,721 | +0.28(+1.49%) |
Apr 09, 2008 | 19.19 | 19.24 | 18.88 | 18.91 | 383,544 | -0.04(-0.22%) |
Apr 08, 2008 | 18.98 | 19.16 | 18.91 | 18.95 | 348,283 | -0.28(-1.47%) |
Apr 07, 2008 | 19.42 | 19.46 | 19.17 | 19.24 | 529,043 | +0.36(+1.89%) |
Apr 04, 2008 | 19.01 | 19.01 | 18.72 | 18.88 | 673,579 | -0.45(-2.32%) |
Apr 03, 2008 | 19.19 | 19.37 | 19.10 | 19.33 | 387,636 | +0.01(+0.04%) |
Apr 02, 2008 | 19.32 | 19.43 | 19.15 | 19.32 | 671,052 | -0.48(-2.43%) |
Apr 01, 2008 | 19.17 | 19.81 | 19.09 | 19.80 | 661,665 | +0.84(+4.43%) |
Mar 31, 2008 | 18.95 | 19.14 | 18.70 | 18.96 | 846,277 | -0.26(-1.34%) |
Mar 28, 2008 | 19.73 | 19.73 | 19.16 | 19.22 | 622,191 | +0.27(+1.45%) |
Mar 27, 2008 | 19.41 | 19.41 | 18.94 | 18.95 | 469,472 | -0.17(-0.87%) |
Mar 26, 2008 | 19.25 | 19.25 | 18.93 | 19.11 | 434,210 | -0.34(-1.75%) |
Mar 25, 2008 | 19.67 | 19.67 | 19.29 | 19.45 | 676,588 | +0.65(+3.45%) |
Mar 24, 2008 | 18.61 | 18.89 | 18.29 | 18.80 | 784,178 | +0.86(+4.82%) |
Mar 21, 2008 | 17.76 | 18.02 | 17.44 | 17.94 | 895,017 | +0.00(+0.00%) |
Mar 20, 2008 | 17.76 | 18.02 | 17.44 | 17.94 | 895,017 | +0.32(+1.84%) |
Mar 19, 2008 | 18.46 | 18.50 | 17.58 | 17.62 | 1,016,206 | -1.15(-6.12%) |
Mar 18, 2008 | 18.15 | 18.77 | 17.95 | 18.76 | 947,488 | +1.01(+5.67%) |
Mar 17, 2008 | 17.73 | 18.04 | 17.47 | 17.76 | 851,813 | -0.75(-4.04%) |
Mar 14, 2008 | 19.44 | 19.44 | 18.32 | 18.50 | 447,929 | -0.56(-2.92%) |
Mar 13, 2008 | 18.70 | 19.14 | 18.45 | 19.06 | 653,481 | -0.41(-2.09%) |
Mar 12, 2008 | 19.63 | 19.73 | 19.41 | 19.47 | 832,918 | -0.79(-3.90%) |
Mar 11, 2008 | 19.93 | 20.27 | 19.61 | 20.26 | 1,058,929 | +1.83(+9.92%) |
Mar 10, 2008 | 19.17 | 19.19 | 18.36 | 18.43 | 968,669 | -0.47(-2.46%) |
Mar 07, 2008 | 18.77 | 19.19 | 18.71 | 18.90 | 584,764 | -0.36(-1.86%) |
Mar 06, 2008 | 19.98 | 19.99 | 19.24 | 19.25 | 697,649 | -0.67(-3.38%) |
Mar 05, 2008 | 19.92 | 20.08 | 19.74 | 19.93 | 814,626 | +0.32(+1.61%) |
Mar 04, 2008 | 19.63 | 19.64 | 19.26 | 19.61 | 735,437 | -0.45(-2.24%) |
Mar 03, 2008 | 20.13 | 20.22 | 19.84 | 20.06 | 734,114 | -0.56(-2.70%) |
Feb 29, 2008 | 21.05 | 21.05 | 20.55 | 20.61 | 1,028,602 | -0.74(-3.47%) |
Feb 28, 2008 | 21.59 | 21.63 | 21.32 | 21.36 | 1,247,994 | -0.31(-1.42%) |
Feb 27, 2008 | 21.71 | 21.83 | 21.49 | 21.66 | 1,061,336 | -0.07(-0.34%) |
Feb 26, 2008 | 21.54 | 21.83 | 21.36 | 21.74 | 979,380 | +0.25(+1.16%) |
Feb 25, 2008 | 21.41 | 21.50 | 21.00 | 21.49 | 848,443 | +0.59(+2.82%) |