Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.03 | 12.42 | 11.97 | 12.33 | 3,940,555 | +0.46(+3.87%) |
Sep 29, 2008 | 12.24 | 12.24 | 11.60 | 11.88 | 6,623,279 | -0.34(-2.80%) |
Sep 26, 2008 | 11.88 | 12.41 | 11.83 | 12.22 | 0 | +0.05(+0.43%) |
Sep 25, 2008 | 12.42 | 12.49 | 12.06 | 12.16 | 6,014,137 | -0.20(-1.58%) |
Sep 24, 2008 | 13.26 | 13.28 | 12.27 | 12.36 | 3,767,064 | -0.84(-6.36%) |
Sep 23, 2008 | 13.64 | 13.64 | 13.00 | 13.20 | 2,786,598 | -0.39(-2.88%) |
Sep 22, 2008 | 14.17 | 14.49 | 13.54 | 13.59 | 2,908,499 | -0.79(-5.47%) |
Sep 19, 2008 | 14.38 | 15.01 | 14.11 | 14.38 | 0 | +0.53(+3.83%) |
Sep 18, 2008 | 13.73 | 14.10 | 13.57 | 13.85 | 6,663,448 | +0.33(+2.42%) |
Sep 17, 2008 | 13.97 | 14.21 | 13.11 | 13.52 | 3,933,581 | -0.73(-5.10%) |
Sep 16, 2008 | 13.56 | 14.26 | 13.03 | 14.25 | 4,043,053 | +0.36(+2.60%) |
Sep 15, 2008 | 15.05 | 15.38 | 13.58 | 13.88 | 5,947,602 | -1.64(-10.59%) |
Sep 12, 2008 | 14.77 | 15.60 | 14.59 | 15.53 | 0 | +0.62(+4.17%) |
Sep 11, 2008 | 14.33 | 14.91 | 14.16 | 14.91 | 2,258,444 | +0.33(+2.27%) |
Sep 10, 2008 | 14.38 | 14.67 | 14.12 | 14.58 | 2,015,203 | +0.32(+2.27%) |
Sep 09, 2008 | 14.87 | 14.89 | 14.20 | 14.25 | 2,581,554 | -0.53(-3.57%) |
Sep 08, 2008 | 15.48 | 15.48 | 14.55 | 14.78 | 3,504,715 | +0.10(+0.69%) |
Sep 05, 2008 | 14.68 | 14.79 | 14.32 | 14.68 | 0 | -0.19(-1.29%) |
Sep 04, 2008 | 14.83 | 15.06 | 14.75 | 14.87 | 2,115,424 | -0.14(-0.93%) |
Sep 03, 2008 | 15.41 | 15.41 | 14.89 | 15.01 | 3,173,114 | -0.40(-2.57%) |
Sep 02, 2008 | 15.69 | 16.18 | 15.18 | 15.41 | 1,997,756 | -0.16(-1.02%) |
Aug 29, 2008 | 15.52 | 15.70 | 15.29 | 15.56 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.09 | 15.70 | 15.08 | 15.63 | 2,719,407 | +0.59(+3.93%) |
Aug 27, 2008 | 15.11 | 15.26 | 14.72 | 15.04 | 2,427,546 | -0.09(-0.62%) |
Aug 26, 2008 | 15.18 | 15.46 | 14.89 | 15.13 | 1,380,436 | -0.01(-0.07%) |
Aug 25, 2008 | 15.61 | 15.62 | 15.11 | 15.14 | 2,001,159 | -0.52(-3.32%) |
Aug 22, 2008 | 15.32 | 15.68 | 15.25 | 15.66 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.88 | 15.21 | 14.54 | 15.14 | 2,342,527 | +0.19(+1.26%) |
Aug 20, 2008 | 15.16 | 15.48 | 14.69 | 14.95 | 2,063,592 | -0.18(-1.19%) |
Aug 19, 2008 | 15.36 | 15.43 | 14.96 | 15.13 | 2,037,526 | -0.33(-2.17%) |
Aug 18, 2008 | 16.05 | 16.05 | 15.27 | 15.47 | 3,194,166 | -0.53(-3.34%) |
Aug 15, 2008 | 16.30 | 16.65 | 15.93 | 16.00 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.60 | 16.53 | 15.52 | 16.22 | 2,111,205 | +0.55(+3.53%) |
Aug 13, 2008 | 16.01 | 16.16 | 15.45 | 15.67 | 2,659,779 | -0.28(-1.77%) |
Aug 12, 2008 | 16.22 | 16.35 | 15.90 | 15.95 | 3,172,232 | -0.37(-2.26%) |
Aug 11, 2008 | 16.25 | 16.85 | 15.69 | 16.32 | 4,539,182 | +0.02(+0.12%) |
Aug 08, 2008 | 15.21 | 16.35 | 15.13 | 16.30 | 3,287,283 | +1.17(+7.74%) |
Aug 07, 2008 | 15.43 | 15.61 | 15.09 | 15.13 | 2,570,752 | -0.44(-2.83%) |
Aug 06, 2008 | 15.88 | 15.90 | 15.37 | 15.57 | 2,820,629 | -0.37(-2.31%) |
Aug 05, 2008 | 15.29 | 15.98 | 15.18 | 15.94 | 3,524,687 | +0.86(+5.72%) |
Aug 04, 2008 | 14.97 | 15.22 | 14.83 | 15.08 | 3,671,835 | -0.05(-0.30%) |
Aug 01, 2008 | 15.02 | 15.54 | 14.68 | 15.12 | 5,455,007 | -0.05(-0.35%) |
Jul 31, 2008 | 15.14 | 16.27 | 14.34 | 15.18 | 6,525,423 | -0.03(-0.22%) |
Jul 30, 2008 | 15.31 | 15.50 | 14.96 | 15.21 | 4,133,776 | -0.16(-1.05%) |
Jul 29, 2008 | 15.37 | 15.45 | 14.64 | 15.37 | 3,073,448 | +0.82(+5.64%) |
Jul 28, 2008 | 15.33 | 15.40 | 14.55 | 14.55 | 4,906,148 | -1.01(-6.51%) |
Jul 25, 2008 | 15.45 | 15.93 | 15.41 | 15.56 | 3,151,553 | +0.11(+0.73%) |
Jul 24, 2008 | 16.48 | 16.48 | 15.32 | 15.45 | 4,800,526 | -1.05(-6.39%) |
Jul 23, 2008 | 15.95 | 16.62 | 15.90 | 16.50 | 3,434,014 | +0.48(+2.98%) |
Jul 22, 2008 | 15.76 | 16.03 | 15.36 | 16.03 | 3,686,535 | +0.14(+0.90%) |
Jul 21, 2008 | 15.81 | 16.03 | 15.62 | 15.88 | 3,225,172 | +0.21(+1.37%) |
Jul 18, 2008 | 16.11 | 16.15 | 15.53 | 15.67 | 4,456,666 | -0.42(-2.60%) |
Jul 17, 2008 | 15.02 | 16.20 | 14.87 | 16.09 | 6,841,615 | +1.18(+7.90%) |
Jul 16, 2008 | 14.73 | 15.23 | 14.17 | 14.91 | 6,727,374 | +0.92(+6.56%) |
Jul 15, 2008 | 14.04 | 14.30 | 13.46 | 13.99 | 3,996,388 | -0.23(-1.61%) |
Jul 14, 2008 | 14.69 | 14.84 | 14.10 | 14.22 | 3,460,947 | -0.33(-2.25%) |
Jul 11, 2008 | 14.83 | 14.84 | 14.16 | 14.55 | 4,411,497 | -0.43(-2.89%) |
Jul 10, 2008 | 15.01 | 15.22 | 14.74 | 14.98 | 5,386,078 | +0.02(+0.10%) |
Jul 09, 2008 | 15.13 | 15.36 | 14.89 | 14.97 | 5,771,367 | -0.25(-1.66%) |
Jul 08, 2008 | 14.46 | 15.22 | 14.27 | 15.22 | 4,903,906 | +0.80(+5.56%) |
Jul 07, 2008 | 15.11 | 15.39 | 14.17 | 14.42 | 10,244,503 | -0.64(-4.25%) |
Jul 04, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,337,041 | +0.00(+0.00%) |
Jul 03, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,337,041 | -1.06(-6.59%) |
Jul 02, 2008 | 17.05 | 17.14 | 16.09 | 16.12 | 5,652,152 | -0.85(-5.03%) |