Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.44 | 16.07 | 14.83 | 15.90 | 5,130,286 | +0.76(+4.99%) |
Sep 29, 2008 | 15.60 | 15.76 | 14.85 | 15.14 | 5,675,734 | -0.72(-4.52%) |
Sep 26, 2008 | 15.27 | 15.88 | 15.27 | 15.86 | 0 | +0.25(+1.60%) |
Sep 25, 2008 | 15.70 | 15.84 | 15.49 | 15.61 | 3,493,658 | +0.04(+0.29%) |
Sep 24, 2008 | 15.95 | 15.95 | 15.51 | 15.56 | 3,634,774 | -0.29(-1.82%) |
Sep 23, 2008 | 16.59 | 16.95 | 15.77 | 15.85 | 4,714,020 | -0.72(-4.36%) |
Sep 22, 2008 | 17.33 | 17.41 | 16.33 | 16.57 | 4,008,067 | -1.04(-5.90%) |
Sep 19, 2008 | 17.30 | 17.93 | 16.66 | 17.61 | 0 | +1.27(+7.78%) |
Sep 18, 2008 | 16.24 | 16.49 | 15.46 | 16.34 | 9,823,029 | +0.34(+2.12%) |
Sep 17, 2008 | 16.78 | 16.97 | 15.83 | 16.00 | 8,336,574 | -0.59(-3.58%) |
Sep 16, 2008 | 16.30 | 16.66 | 16.12 | 16.60 | 4,901,526 | +0.21(+1.25%) |
Sep 15, 2008 | 16.37 | 17.02 | 16.07 | 16.39 | 4,814,412 | -0.51(-2.99%) |
Sep 12, 2008 | 16.90 | 17.07 | 16.49 | 16.90 | 0 | -0.34(-2.00%) |
Sep 11, 2008 | 16.85 | 17.31 | 16.66 | 17.24 | 5,797,424 | +0.29(+1.74%) |
Sep 10, 2008 | 16.50 | 17.21 | 16.36 | 16.95 | 6,098,286 | +0.56(+3.39%) |
Sep 09, 2008 | 17.21 | 17.38 | 16.39 | 16.39 | 6,506,200 | -0.67(-3.94%) |
Sep 08, 2008 | 17.00 | 17.52 | 16.37 | 17.06 | 8,446,281 | +0.54(+3.29%) |
Sep 05, 2008 | 15.98 | 16.54 | 15.98 | 16.52 | 0 | +0.26(+1.57%) |
Sep 04, 2008 | 16.13 | 16.37 | 15.66 | 16.26 | 8,878,261 | -0.02(-0.14%) |
Sep 03, 2008 | 16.53 | 16.68 | 16.16 | 16.28 | 5,742,719 | -0.25(-1.51%) |
Sep 02, 2008 | 16.52 | 17.71 | 16.35 | 16.53 | 9,177,693 | +0.27(+1.67%) |
Aug 29, 2008 | 15.90 | 16.31 | 15.82 | 16.26 | 0 | +0.29(+1.84%) |
Aug 28, 2008 | 15.68 | 16.02 | 15.47 | 15.97 | 4,933,209 | +0.36(+2.28%) |
Aug 27, 2008 | 15.98 | 15.98 | 15.41 | 15.61 | 5,512,082 | -0.07(-0.46%) |
Aug 26, 2008 | 15.69 | 16.00 | 15.14 | 15.69 | 25,565,770 | -2.23(-12.43%) |
Aug 25, 2008 | 18.22 | 18.39 | 17.84 | 17.91 | 2,446,556 | -0.73(-3.90%) |
Aug 22, 2008 | 18.22 | 18.70 | 18.02 | 18.64 | 0 | +0.70(+3.90%) |
Aug 21, 2008 | 18.05 | 18.10 | 17.64 | 17.94 | 2,886,023 | -0.11(-0.61%) |
Aug 20, 2008 | 18.26 | 18.51 | 17.91 | 18.05 | 4,429,152 | -0.28(-1.51%) |
Aug 19, 2008 | 18.82 | 18.82 | 18.22 | 18.33 | 5,514,136 | -1.09(-5.61%) |
Aug 18, 2008 | 20.12 | 20.18 | 19.28 | 19.42 | 3,650,072 | -0.59(-2.97%) |
Aug 15, 2008 | 19.97 | 20.23 | 19.76 | 20.01 | 0 | +0.17(+0.87%) |
Aug 14, 2008 | 19.04 | 20.10 | 18.88 | 19.84 | 2,401,198 | +0.57(+2.97%) |
Aug 13, 2008 | 19.71 | 19.81 | 18.86 | 19.27 | 3,611,193 | -0.55(-2.77%) |
Aug 12, 2008 | 20.25 | 20.44 | 19.71 | 19.82 | 3,619,242 | -0.73(-3.57%) |
Aug 11, 2008 | 19.79 | 21.00 | 19.33 | 20.55 | 6,026,076 | +0.76(+3.81%) |
Aug 08, 2008 | 18.51 | 19.93 | 18.33 | 19.79 | 6,377,587 | +1.19(+6.42%) |
Aug 07, 2008 | 18.97 | 19.08 | 18.56 | 18.60 | 3,975,066 | -0.65(-3.37%) |
Aug 06, 2008 | 19.33 | 19.33 | 18.73 | 19.25 | 4,110,104 | -0.07(-0.37%) |
Aug 05, 2008 | 18.09 | 19.39 | 18.09 | 19.32 | 6,877,715 | +1.45(+8.14%) |
Aug 04, 2008 | 17.76 | 18.08 | 17.52 | 17.87 | 3,867,922 | +0.06(+0.34%) |
Aug 01, 2008 | 18.17 | 18.31 | 17.52 | 17.81 | 4,053,658 | -0.28(-1.54%) |
Jul 31, 2008 | 18.36 | 18.71 | 17.91 | 18.08 | 5,191,678 | -0.46(-2.46%) |
Jul 30, 2008 | 18.14 | 18.67 | 17.87 | 18.54 | 5,888,491 | +0.49(+2.74%) |
Jul 29, 2008 | 18.04 | 18.09 | 16.77 | 18.04 | 6,795,894 | +0.78(+4.50%) |
Jul 28, 2008 | 17.21 | 17.86 | 17.05 | 17.27 | 4,311,500 | +0.00(+0.00%) |
Jul 25, 2008 | 17.78 | 18.03 | 17.26 | 17.27 | 3,597,685 | -0.39(-2.23%) |
Jul 24, 2008 | 18.49 | 18.77 | 17.59 | 17.66 | 6,996,421 | -0.91(-4.87%) |
Jul 23, 2008 | 17.76 | 18.85 | 17.41 | 18.57 | 9,156,621 | +0.88(+4.96%) |
Jul 22, 2008 | 16.78 | 17.72 | 16.61 | 17.69 | 4,446,985 | +0.74(+4.39%) |
Jul 21, 2008 | 17.50 | 17.73 | 16.89 | 16.95 | 3,374,315 | -0.56(-3.17%) |
Jul 18, 2008 | 17.68 | 17.91 | 17.12 | 17.50 | 4,654,649 | -0.11(-0.60%) |
Jul 17, 2008 | 16.52 | 17.66 | 16.22 | 17.61 | 6,092,426 | +0.72(+4.27%) |
Jul 16, 2008 | 16.13 | 16.93 | 15.88 | 16.88 | 4,684,793 | +0.76(+4.72%) |
Jul 15, 2008 | 16.03 | 16.55 | 15.31 | 16.12 | 7,113,102 | -0.19(-1.16%) |
Jul 14, 2008 | 16.47 | 16.82 | 16.23 | 16.31 | 3,975,956 | +0.09(+0.58%) |
Jul 11, 2008 | 16.48 | 16.63 | 15.94 | 16.22 | 6,779,124 | -0.55(-3.28%) |
Jul 10, 2008 | 17.45 | 17.45 | 16.63 | 16.77 | 7,525,268 | -0.67(-3.82%) |
Jul 09, 2008 | 18.19 | 18.26 | 17.43 | 17.43 | 4,550,172 | -0.87(-4.73%) |
Jul 08, 2008 | 17.33 | 18.30 | 17.33 | 18.30 | 4,531,370 | +0.89(+5.14%) |
Jul 07, 2008 | 17.65 | 17.88 | 17.18 | 17.41 | 3,951,787 | -0.06(-0.32%) |
Jul 04, 2008 | 17.17 | 17.56 | 17.10 | 17.46 | 2,779,552 | +0.00(+0.00%) |
Jul 03, 2008 | 17.17 | 17.56 | 17.10 | 17.46 | 2,779,552 | +0.41(+2.38%) |
Jul 02, 2008 | 17.94 | 18.13 | 17.03 | 17.06 | 4,529,971 | -0.73(-4.12%) |