Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.42 | 18.32 | 15.62 | 17.42 | 1,975,140 | +1.49(+9.34%) |
Sep 29, 2008 | 19.70 | 20.49 | 15.93 | 15.94 | 1,953,888 | -4.00(-20.07%) |
Sep 26, 2008 | 18.61 | 20.75 | 18.59 | 19.94 | 1,137,988 | +0.85(+4.46%) |
Sep 25, 2008 | 17.77 | 19.15 | 17.77 | 19.08 | 1,505,304 | +1.11(+6.21%) |
Sep 24, 2008 | 17.76 | 18.49 | 17.72 | 17.97 | 1,263,916 | -0.04(-0.20%) |
Sep 23, 2008 | 21.26 | 21.44 | 18.01 | 18.01 | 1,349,406 | -0.49(-2.65%) |
Sep 22, 2008 | 19.61 | 20.49 | 18.49 | 18.50 | 1,334,071 | -2.09(-10.15%) |
Sep 19, 2008 | 21.34 | 21.34 | 8.381 | 20.59 | 3,050,005 | +1.95(+10.49%) |
Sep 18, 2008 | 16.69 | 18.67 | 16.20 | 18.63 | 4,630,089 | +2.15(+13.05%) |
Sep 17, 2008 | 17.45 | 17.74 | 16.48 | 16.48 | 3,865,422 | -1.52(-8.44%) |
Sep 16, 2008 | 16.76 | 18.00 | 16.54 | 18.00 | 3,868,334 | +0.53(+3.05%) |
Sep 15, 2008 | 16.81 | 18.50 | 16.81 | 17.47 | 2,900,552 | -0.66(-3.65%) |
Sep 12, 2008 | 18.01 | 18.36 | 17.85 | 18.13 | 2,064,346 | -0.06(-0.30%) |
Sep 11, 2008 | 17.90 | 18.18 | 17.39 | 18.18 | 3,469,660 | +0.13(+0.75%) |
Sep 10, 2008 | 18.44 | 18.45 | 17.99 | 18.05 | 3,333,923 | -0.25(-1.34%) |
Sep 09, 2008 | 19.49 | 19.50 | 18.29 | 18.29 | 4,459,116 | -1.22(-6.25%) |
Sep 08, 2008 | 19.33 | 19.57 | 18.93 | 19.51 | 3,571,619 | +0.79(+4.22%) |
Sep 05, 2008 | 18.20 | 18.73 | 18.18 | 18.72 | 3,078,299 | +0.36(+1.93%) |
Sep 04, 2008 | 18.86 | 18.98 | 18.37 | 18.37 | 3,184,580 | -0.53(-2.82%) |
Sep 03, 2008 | 18.48 | 18.91 | 18.30 | 18.90 | 1,870,345 | +0.38(+2.05%) |
Sep 02, 2008 | 18.38 | 18.62 | 18.19 | 18.52 | 2,315,844 | +0.36(+1.99%) |
Aug 29, 2008 | 17.95 | 18.33 | 17.93 | 18.16 | 1,739,050 | +0.08(+0.44%) |
Aug 28, 2008 | 17.88 | 18.10 | 17.69 | 18.08 | 3,235,444 | +0.39(+2.18%) |
Aug 27, 2008 | 17.24 | 17.72 | 17.04 | 17.69 | 1,944,729 | +0.40(+2.34%) |
Aug 26, 2008 | 16.95 | 17.34 | 16.85 | 17.29 | 1,406,473 | +0.36(+2.10%) |
Aug 25, 2008 | 17.11 | 17.18 | 16.93 | 16.93 | 1,245,309 | -0.34(-1.99%) |
Aug 22, 2008 | 16.72 | 17.28 | 16.71 | 17.28 | 1,418,403 | +0.51(+3.03%) |
Aug 21, 2008 | 16.74 | 16.93 | 16.61 | 16.77 | 1,325,164 | -0.14(-0.83%) |
Aug 20, 2008 | 16.82 | 17.08 | 16.54 | 16.91 | 1,548,650 | +0.09(+0.51%) |
Aug 19, 2008 | 16.95 | 17.12 | 16.57 | 16.82 | 1,981,837 | -0.18(-1.05%) |
Aug 18, 2008 | 17.53 | 17.79 | 16.97 | 17.00 | 1,755,479 | -0.58(-3.28%) |
Aug 15, 2008 | 17.37 | 17.86 | 17.17 | 17.58 | 2,074,340 | +0.26(+1.52%) |
Aug 14, 2008 | 16.76 | 17.36 | 16.60 | 17.31 | 2,082,624 | +0.49(+2.91%) |
Aug 13, 2008 | 16.82 | 17.18 | 16.50 | 16.82 | 2,044,853 | -0.19(-1.12%) |
Aug 12, 2008 | 17.30 | 17.46 | 16.92 | 17.01 | 2,034,167 | -0.43(-2.46%) |
Aug 11, 2008 | 17.28 | 17.79 | 16.93 | 17.44 | 1,894,687 | +0.15(+0.89%) |
Aug 08, 2008 | 16.73 | 17.34 | 16.73 | 17.29 | 2,286,037 | +0.53(+3.18%) |
Aug 07, 2008 | 17.40 | 17.64 | 16.71 | 16.76 | 3,394,692 | -0.82(-4.67%) |
Aug 06, 2008 | 17.75 | 17.85 | 17.40 | 17.58 | 2,450,866 | -0.11(-0.62%) |
Aug 05, 2008 | 17.09 | 17.69 | 17.05 | 17.69 | 2,148,293 | +0.64(+3.77%) |
Aug 04, 2008 | 17.29 | 17.31 | 16.74 | 17.04 | 2,642,553 | +0.00(+0.00%) |
Aug 01, 2008 | 17.30 | 17.34 | 16.74 | 17.04 | 2,330,826 | -0.01(-0.07%) |
Jul 31, 2008 | 16.69 | 17.31 | 16.65 | 17.06 | 3,202,386 | +0.18(+1.05%) |
Jul 30, 2008 | 16.96 | 17.00 | 16.56 | 16.88 | 2,261,774 | -0.06(-0.36%) |
Jul 29, 2008 | 16.94 | 16.94 | 16.02 | 16.94 | 3,089,041 | +0.96(+5.98%) |
Jul 28, 2008 | 16.34 | 16.52 | 15.94 | 15.98 | 2,574,560 | -0.46(-2.79%) |
Jul 25, 2008 | 16.57 | 16.79 | 16.25 | 16.44 | 3,071,073 | -0.11(-0.67%) |
Jul 24, 2008 | 16.91 | 17.07 | 16.54 | 16.55 | 4,649,188 | -0.38(-2.24%) |
Jul 23, 2008 | 16.54 | 17.05 | 16.36 | 16.93 | 4,692,336 | +0.43(+2.64%) |
Jul 22, 2008 | 15.54 | 16.50 | 15.13 | 16.50 | 4,817,824 | +1.00(+6.48%) |
Jul 21, 2008 | 15.30 | 15.79 | 15.19 | 15.49 | 5,309,868 | +0.14(+0.92%) |
Jul 18, 2008 | 15.00 | 15.44 | 14.58 | 15.35 | 4,721,126 | +0.34(+2.24%) |
Jul 17, 2008 | 14.73 | 15.10 | 14.26 | 15.02 | 6,889,979 | +0.90(+6.38%) |
Jul 16, 2008 | 13.34 | 14.12 | 13.25 | 14.12 | 4,674,016 | +0.74(+5.54%) |
Jul 15, 2008 | 13.69 | 13.96 | 13.29 | 13.37 | 4,600,492 | -0.34(-2.46%) |
Jul 14, 2008 | 14.50 | 14.68 | 13.71 | 13.71 | 3,550,719 | -0.56(-3.91%) |
Jul 11, 2008 | 14.46 | 14.76 | 14.06 | 14.27 | 4,022,066 | -0.26(-1.81%) |
Jul 10, 2008 | 14.81 | 14.88 | 14.42 | 14.53 | 3,890,105 | -0.15(-1.04%) |
Jul 09, 2008 | 15.63 | 15.65 | 14.64 | 14.69 | 3,602,787 | -0.85(-5.44%) |
Jul 08, 2008 | 15.03 | 15.56 | 14.88 | 15.53 | 4,049,057 | +0.61(+4.11%) |
Jul 07, 2008 | 15.49 | 15.60 | 14.87 | 14.92 | 3,950,617 | -0.45(-2.91%) |
Jul 04, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 15.87 | 15.33 | 15.37 | 2,265,159 | -0.10(-0.63%) |
Jul 02, 2008 | 15.56 | 15.90 | 15.45 | 15.46 | 3,590,870 | +0.02(+0.16%) |