Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.29 | 16.02 | 13.53 | 14.95 | 1,532,854 | -0.40(-2.62%) |
Sep 29, 2008 | 15.54 | 16.01 | 13.75 | 15.36 | 1,494,650 | +0.66(+4.47%) |
Sep 26, 2008 | 14.33 | 15.19 | 14.07 | 14.70 | 0 | +0.21(+1.42%) |
Sep 25, 2008 | 14.68 | 14.78 | 14.38 | 14.49 | 690,466 | -0.02(-0.14%) |
Sep 24, 2008 | 15.77 | 16.44 | 14.35 | 14.51 | 685,453 | -1.03(-6.63%) |
Sep 23, 2008 | 15.70 | 16.15 | 14.97 | 15.54 | 911,008 | -0.38(-2.40%) |
Sep 22, 2008 | 16.98 | 17.17 | 15.93 | 15.93 | 1,008,482 | -1.30(-7.52%) |
Sep 19, 2008 | 16.25 | 18.15 | 15.95 | 17.22 | 0 | -2.40(-12.25%) |
Sep 18, 2008 | 15.12 | 19.63 | 14.30 | 19.63 | 2,946,366 | +4.59(+30.55%) |
Sep 17, 2008 | 15.70 | 15.75 | 14.84 | 15.03 | 1,515,452 | -0.84(-5.32%) |
Sep 16, 2008 | 15.55 | 16.15 | 15.39 | 15.88 | 1,003,008 | +0.36(+2.34%) |
Sep 15, 2008 | 15.11 | 15.60 | 15.10 | 15.51 | 1,051,871 | -0.38(-2.41%) |
Sep 12, 2008 | 15.78 | 16.19 | 15.61 | 15.90 | 753,931 | +0.00(+0.00%) |
Sep 11, 2008 | 16.41 | 16.41 | 15.55 | 15.90 | 1,031,258 | -0.42(-2.59%) |
Sep 10, 2008 | 15.88 | 16.47 | 15.71 | 16.32 | 1,114,733 | +0.32(+2.02%) |
Sep 09, 2008 | 15.87 | 16.71 | 15.87 | 15.99 | 1,169,871 | -0.08(-0.49%) |
Sep 08, 2008 | 15.79 | 16.19 | 15.63 | 16.07 | 975,408 | +0.45(+2.89%) |
Sep 05, 2008 | 15.69 | 15.85 | 15.37 | 15.62 | 0 | -0.10(-0.62%) |
Sep 04, 2008 | 15.99 | 16.04 | 15.54 | 15.72 | 1,051,552 | -0.32(-2.02%) |
Sep 03, 2008 | 16.20 | 16.44 | 15.97 | 16.04 | 1,063,907 | -0.06(-0.37%) |
Sep 02, 2008 | 16.22 | 16.36 | 15.92 | 16.10 | 999,046 | +0.22(+1.36%) |
Aug 29, 2008 | 15.95 | 16.20 | 15.72 | 15.89 | 0 | -0.13(-0.80%) |
Aug 28, 2008 | 16.01 | 16.08 | 15.68 | 16.01 | 461,554 | +0.10(+0.62%) |
Aug 27, 2008 | 15.41 | 15.99 | 15.41 | 15.92 | 553,358 | +0.28(+1.82%) |
Aug 26, 2008 | 15.74 | 15.85 | 15.41 | 15.63 | 664,126 | -0.13(-0.81%) |
Aug 25, 2008 | 15.79 | 15.88 | 15.47 | 15.76 | 752,603 | -0.20(-1.23%) |
Aug 22, 2008 | 15.75 | 16.44 | 15.65 | 15.96 | 0 | +0.24(+1.50%) |
Aug 21, 2008 | 15.19 | 15.73 | 15.07 | 15.72 | 896,208 | +0.74(+4.91%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.80 | 14.98 | 1,061,209 | -0.16(-1.04%) |
Aug 19, 2008 | 15.37 | 15.61 | 15.00 | 15.14 | 955,451 | -0.31(-2.03%) |
Aug 18, 2008 | 15.88 | 15.88 | 15.38 | 15.46 | 389,564 | -0.27(-1.75%) |
Aug 15, 2008 | 16.19 | 16.40 | 15.63 | 15.73 | 0 | -0.46(-2.85%) |
Aug 14, 2008 | 16.00 | 16.48 | 15.91 | 16.19 | 792,138 | +0.13(+0.79%) |
Aug 13, 2008 | 16.14 | 16.26 | 15.71 | 16.06 | 718,031 | +0.00(+0.00%) |
Aug 12, 2008 | 16.26 | 16.52 | 16.02 | 16.06 | 829,653 | -0.20(-1.21%) |
Aug 11, 2008 | 16.07 | 16.36 | 15.71 | 16.26 | 1,599,330 | +0.21(+1.28%) |
Aug 08, 2008 | 15.51 | 16.11 | 15.45 | 16.05 | 851,216 | +0.47(+3.02%) |
Aug 07, 2008 | 16.10 | 16.10 | 15.30 | 15.58 | 1,698,726 | -0.66(-4.05%) |
Aug 06, 2008 | 16.31 | 16.44 | 15.76 | 16.24 | 1,116,935 | -0.08(-0.48%) |
Aug 05, 2008 | 16.29 | 16.44 | 15.70 | 16.32 | 1,918,345 | +0.53(+3.36%) |
Aug 04, 2008 | 16.10 | 16.14 | 15.38 | 15.79 | 2,171,468 | -0.12(-0.74%) |
Aug 01, 2008 | 16.23 | 16.92 | 15.68 | 15.91 | 2,389,820 | +0.03(+0.19%) |
Jul 31, 2008 | 15.65 | 16.02 | 14.96 | 15.88 | 4,257,835 | +0.18(+1.12%) |
Jul 30, 2008 | 16.92 | 17.52 | 15.22 | 15.70 | 8,677,155 | -1.11(-6.60%) |
Jul 29, 2008 | 16.81 | 17.66 | 16.73 | 16.81 | 2,760,703 | -0.66(-3.76%) |
Jul 28, 2008 | 16.95 | 17.47 | 16.60 | 17.47 | 1,078,391 | +0.47(+2.77%) |
Jul 25, 2008 | 16.71 | 17.67 | 16.71 | 17.00 | 1,729,136 | +0.18(+1.05%) |
Jul 24, 2008 | 17.83 | 18.00 | 16.82 | 16.82 | 1,131,180 | -1.04(-5.82%) |
Jul 23, 2008 | 17.56 | 18.35 | 17.34 | 17.86 | 3,935,977 | +0.69(+4.00%) |
Jul 22, 2008 | 16.71 | 17.22 | 16.58 | 17.17 | 4,795,188 | +0.47(+2.82%) |
Jul 21, 2008 | 16.83 | 16.83 | 16.42 | 16.70 | 2,953,951 | +0.19(+1.13%) |
Jul 18, 2008 | 16.73 | 16.91 | 16.44 | 16.52 | 2,406,862 | -0.06(-0.36%) |
Jul 17, 2008 | 16.49 | 17.42 | 16.30 | 16.57 | 6,154,964 | -1.96(-10.59%) |
Jul 16, 2008 | 22.16 | 22.16 | 18.50 | 18.54 | 4,995,702 | -0.23(-1.20%) |
Jul 15, 2008 | 18.89 | 19.63 | 18.15 | 18.76 | 4,777,944 | +0.17(+0.90%) |
Jul 14, 2008 | 19.10 | 19.26 | 18.55 | 18.60 | 3,120,950 | -0.32(-1.71%) |
Jul 11, 2008 | 18.74 | 19.26 | 18.46 | 18.92 | 3,174,633 | -0.30(-1.58%) |
Jul 10, 2008 | 19.48 | 19.64 | 18.93 | 19.22 | 1,908,295 | -0.44(-2.25%) |
Jul 09, 2008 | 19.62 | 19.76 | 19.06 | 19.66 | 3,708,484 | +0.19(+0.96%) |
Jul 08, 2008 | 18.82 | 19.52 | 18.76 | 19.48 | 3,353,367 | +0.65(+3.44%) |
Jul 07, 2008 | 18.73 | 18.99 | 18.45 | 18.83 | 2,755,429 | +0.24(+1.27%) |
Jul 04, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | -0.08(-0.42%) |
Jul 02, 2008 | 19.05 | 19.18 | 18.49 | 18.67 | 2,267,092 | -0.10(-0.52%) |