Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.92 | 15.44 | 13.89 | 15.00 | 2,822,106 | +2.00(+15.38%) |
Sep 29, 2008 | 14.05 | 14.23 | 12.82 | 13.00 | 1,328,359 | -1.27(-8.90%) |
Sep 26, 2008 | 13.89 | 14.30 | 13.89 | 14.27 | 0 | -0.08(-0.59%) |
Sep 25, 2008 | 14.34 | 14.61 | 14.19 | 14.36 | 967,783 | +0.11(+0.74%) |
Sep 24, 2008 | 14.89 | 14.89 | 14.17 | 14.25 | 734,233 | -0.64(-4.27%) |
Sep 23, 2008 | 15.15 | 15.52 | 14.75 | 14.89 | 1,283,864 | -0.20(-1.33%) |
Sep 22, 2008 | 15.55 | 15.55 | 14.94 | 15.09 | 1,221,368 | -0.60(-3.81%) |
Sep 19, 2008 | 15.35 | 16.38 | 15.00 | 15.69 | 0 | +1.07(+7.35%) |
Sep 18, 2008 | 14.45 | 15.05 | 13.14 | 14.61 | 2,200,620 | +0.39(+2.75%) |
Sep 17, 2008 | 15.10 | 15.13 | 14.22 | 14.22 | 1,876,466 | -1.12(-7.28%) |
Sep 16, 2008 | 14.88 | 15.34 | 14.66 | 15.34 | 1,800,882 | +0.25(+1.68%) |
Sep 15, 2008 | 15.07 | 15.17 | 14.59 | 15.08 | 1,690,516 | -0.53(-3.39%) |
Sep 12, 2008 | 15.30 | 15.61 | 14.95 | 15.61 | 1,800,130 | +0.20(+1.30%) |
Sep 11, 2008 | 14.84 | 15.41 | 14.38 | 15.41 | 1,747,768 | +0.51(+3.45%) |
Sep 10, 2008 | 14.70 | 15.10 | 14.55 | 14.90 | 1,373,910 | +0.36(+2.48%) |
Sep 09, 2008 | 15.70 | 15.72 | 14.48 | 14.54 | 1,454,948 | -1.20(-7.63%) |
Sep 08, 2008 | 15.99 | 16.08 | 15.58 | 15.74 | 926,514 | +0.16(+1.02%) |
Sep 05, 2008 | 15.72 | 15.72 | 15.33 | 15.58 | 0 | -0.25(-1.60%) |
Sep 04, 2008 | 16.31 | 16.34 | 15.48 | 15.83 | 1,210,377 | -0.63(-3.82%) |
Sep 03, 2008 | 16.63 | 16.85 | 16.28 | 16.46 | 666,629 | -0.16(-0.99%) |
Sep 02, 2008 | 17.35 | 17.35 | 16.49 | 16.63 | 1,219,442 | -0.48(-2.78%) |
Aug 29, 2008 | 17.00 | 17.24 | 16.98 | 17.10 | 0 | +0.06(+0.34%) |
Aug 28, 2008 | 16.95 | 17.10 | 16.85 | 17.05 | 910,572 | +0.18(+1.07%) |
Aug 27, 2008 | 16.31 | 16.93 | 16.31 | 16.87 | 583,968 | +0.26(+1.56%) |
Aug 26, 2008 | 16.69 | 16.74 | 16.42 | 16.61 | 626,877 | -0.10(-0.57%) |
Aug 25, 2008 | 17.14 | 17.16 | 16.62 | 16.70 | 874,243 | -0.52(-3.01%) |
Aug 22, 2008 | 17.35 | 17.51 | 17.01 | 17.22 | 0 | -0.06(-0.34%) |
Aug 21, 2008 | 17.30 | 17.44 | 17.05 | 17.28 | 1,181,595 | -0.16(-0.91%) |
Aug 20, 2008 | 17.40 | 17.51 | 17.24 | 17.44 | 891,057 | +0.14(+0.80%) |
Aug 19, 2008 | 17.24 | 17.34 | 17.06 | 17.30 | 2,046,662 | +0.00(+0.00%) |
Aug 18, 2008 | 17.55 | 17.60 | 17.16 | 17.30 | 910,210 | -0.15(-0.85%) |
Aug 15, 2008 | 17.74 | 17.84 | 17.40 | 17.45 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.55 | 17.69 | 17.36 | 17.64 | 966,842 | +0.03(+0.15%) |
Aug 13, 2008 | 17.49 | 17.73 | 17.28 | 17.61 | 830,073 | +0.04(+0.24%) |
Aug 12, 2008 | 17.95 | 17.95 | 17.52 | 17.57 | 934,961 | -0.49(-2.73%) |
Aug 11, 2008 | 17.86 | 18.07 | 17.55 | 18.06 | 775,574 | +0.27(+1.52%) |
Aug 08, 2008 | 17.25 | 17.96 | 17.18 | 17.79 | 1,349,897 | +0.51(+2.94%) |
Aug 07, 2008 | 17.47 | 17.49 | 17.10 | 17.28 | 1,824,704 | -0.42(-2.36%) |
Aug 06, 2008 | 17.40 | 17.76 | 17.27 | 17.70 | 802,440 | +0.15(+0.84%) |
Aug 05, 2008 | 17.50 | 17.78 | 17.33 | 17.55 | 2,886,347 | +0.15(+0.88%) |
Aug 04, 2008 | 17.42 | 17.55 | 17.24 | 17.40 | 1,880,837 | -0.02(-0.12%) |
Aug 01, 2008 | 17.47 | 17.61 | 17.10 | 17.42 | 1,995,644 | -0.05(-0.30%) |
Jul 31, 2008 | 17.72 | 17.72 | 17.17 | 17.47 | 1,813,352 | -0.49(-2.71%) |
Jul 30, 2008 | 18.20 | 18.69 | 17.58 | 17.96 | 1,915,940 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.37 | 17.69 | 18.10 | 1,494,552 | +0.31(+1.73%) |
Jul 28, 2008 | 17.76 | 18.27 | 17.72 | 17.79 | 2,290,054 | +0.01(+0.06%) |
Jul 25, 2008 | 17.55 | 17.82 | 17.42 | 17.78 | 1,354,869 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.48 | 1,233,709 | -0.54(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,348,358 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.26 | 18.65 | 3,113,188 | +0.21(+1.12%) |
Jul 21, 2008 | 18.44 | 19.82 | 17.36 | 18.45 | 7,684,284 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.10 | 15.18 | 1,048,838 | -0.39(-2.52%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.09 | 15.57 | 1,529,956 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,858 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.94 | 14.23 | 14.80 | 1,480,686 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,622 | -0.16(-1.07%) |
Jul 11, 2008 | 14.82 | 15.12 | 14.70 | 14.88 | 1,137,907 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.20 | 14.84 | 15.04 | 1,023,881 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.47 | 14.99 | 15.08 | 1,522,372 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,720 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,568 | +0.04(+0.29%) |
Jul 04, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,876 | -0.73(-4.58%) |