Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.86 | 16.51 | 15.23 | 16.33 | 4,995,252 | +0.78(+4.99%) |
Sep 29, 2008 | 16.02 | 16.19 | 15.25 | 15.55 | 5,526,343 | -0.74(-4.52%) |
Sep 26, 2008 | 15.68 | 16.31 | 15.68 | 16.29 | 0 | +0.26(+1.60%) |
Sep 25, 2008 | 16.13 | 16.26 | 15.90 | 16.03 | 3,401,701 | +0.05(+0.29%) |
Sep 24, 2008 | 16.38 | 16.38 | 15.93 | 15.98 | 3,539,103 | -0.30(-1.82%) |
Sep 23, 2008 | 17.04 | 17.40 | 16.20 | 16.28 | 4,589,942 | -0.74(-4.36%) |
Sep 22, 2008 | 17.80 | 17.88 | 16.77 | 17.02 | 3,902,571 | -1.07(-5.90%) |
Sep 19, 2008 | 17.76 | 18.42 | 17.11 | 18.09 | 0 | +1.31(+7.78%) |
Sep 18, 2008 | 16.68 | 16.94 | 15.88 | 16.78 | 9,564,476 | +0.35(+2.12%) |
Sep 17, 2008 | 17.24 | 17.43 | 16.26 | 16.43 | 8,117,146 | -0.61(-3.58%) |
Sep 16, 2008 | 16.74 | 17.11 | 16.55 | 17.04 | 4,772,513 | +0.21(+1.25%) |
Sep 15, 2008 | 16.82 | 17.48 | 16.50 | 16.83 | 4,687,691 | -0.52(-2.99%) |
Sep 12, 2008 | 17.36 | 17.53 | 16.94 | 17.35 | 0 | -0.35(-2.00%) |
Sep 11, 2008 | 17.30 | 17.77 | 17.11 | 17.71 | 5,644,829 | +0.30(+1.74%) |
Sep 10, 2008 | 16.94 | 17.68 | 16.80 | 17.40 | 5,937,773 | +0.57(+3.39%) |
Sep 09, 2008 | 17.67 | 17.85 | 16.83 | 16.83 | 6,334,950 | -0.69(-3.94%) |
Sep 08, 2008 | 17.45 | 17.99 | 16.81 | 17.52 | 8,223,966 | +0.56(+3.29%) |
Sep 05, 2008 | 16.42 | 16.99 | 16.41 | 16.96 | 0 | +0.26(+1.57%) |
Sep 04, 2008 | 16.57 | 16.82 | 16.08 | 16.70 | 8,644,576 | -0.02(-0.14%) |
Sep 03, 2008 | 16.98 | 17.14 | 16.59 | 16.72 | 5,591,565 | -0.26(-1.51%) |
Sep 02, 2008 | 16.96 | 18.19 | 16.79 | 16.98 | 8,936,127 | +0.28(+1.67%) |
Aug 29, 2008 | 16.33 | 16.75 | 16.25 | 16.70 | 0 | +0.30(+1.84%) |
Aug 28, 2008 | 16.10 | 16.46 | 15.89 | 16.40 | 4,803,362 | +0.36(+2.28%) |
Aug 27, 2008 | 16.42 | 16.42 | 15.83 | 16.03 | 5,366,999 | -0.07(-0.46%) |
Aug 26, 2008 | 16.11 | 16.43 | 15.54 | 16.11 | 24,892,852 | -2.29(-12.43%) |
Aug 25, 2008 | 18.71 | 18.89 | 18.33 | 18.40 | 2,382,160 | -0.75(-3.90%) |
Aug 22, 2008 | 18.71 | 19.20 | 18.51 | 19.14 | 0 | +0.72(+3.90%) |
Aug 21, 2008 | 18.54 | 18.59 | 18.12 | 18.42 | 2,810,060 | -0.11(-0.61%) |
Aug 20, 2008 | 18.75 | 19.01 | 18.39 | 18.54 | 4,312,572 | -0.29(-1.52%) |
Aug 19, 2008 | 19.33 | 19.33 | 18.71 | 18.82 | 5,368,998 | -1.12(-5.60%) |
Aug 18, 2008 | 20.67 | 20.73 | 19.80 | 19.94 | 3,553,999 | -0.61(-2.97%) |
Aug 15, 2008 | 20.51 | 20.78 | 20.29 | 20.55 | 0 | +0.18(+0.87%) |
Aug 14, 2008 | 19.55 | 20.65 | 19.39 | 20.37 | 2,337,996 | +0.59(+2.97%) |
Aug 13, 2008 | 20.24 | 20.35 | 19.37 | 19.79 | 3,516,142 | -0.56(-2.77%) |
Aug 12, 2008 | 20.80 | 20.99 | 20.24 | 20.35 | 3,523,979 | -0.75(-3.57%) |
Aug 11, 2008 | 20.32 | 21.57 | 19.86 | 21.10 | 5,867,463 | +0.78(+3.81%) |
Aug 08, 2008 | 19.01 | 20.47 | 18.83 | 20.33 | 6,209,722 | +1.23(+6.42%) |
Aug 07, 2008 | 19.48 | 19.59 | 19.06 | 19.10 | 3,870,438 | -0.67(-3.37%) |
Aug 06, 2008 | 19.86 | 19.86 | 19.23 | 19.77 | 4,001,921 | -0.07(-0.37%) |
Aug 05, 2008 | 18.58 | 19.92 | 18.58 | 19.84 | 6,696,687 | +1.49(+8.14%) |
Aug 04, 2008 | 18.24 | 18.57 | 17.99 | 18.35 | 3,766,114 | +0.06(+0.34%) |
Aug 01, 2008 | 18.66 | 18.80 | 17.99 | 18.29 | 3,946,961 | -0.29(-1.54%) |
Jul 31, 2008 | 18.86 | 19.21 | 18.39 | 18.57 | 5,055,028 | -0.47(-2.46%) |
Jul 30, 2008 | 18.63 | 19.17 | 18.35 | 19.04 | 5,733,500 | +0.51(+2.74%) |
Jul 29, 2008 | 18.53 | 18.58 | 17.23 | 18.53 | 6,617,019 | +0.80(+4.50%) |
Jul 28, 2008 | 17.67 | 18.34 | 17.51 | 17.73 | 4,198,017 | +0.00(+0.00%) |
Jul 25, 2008 | 18.26 | 18.52 | 17.72 | 17.73 | 3,502,990 | -0.40(-2.23%) |
Jul 24, 2008 | 18.99 | 19.27 | 18.07 | 18.14 | 6,812,268 | -0.93(-4.87%) |
Jul 23, 2008 | 18.24 | 19.36 | 17.88 | 19.07 | 8,915,609 | +0.90(+4.96%) |
Jul 22, 2008 | 17.24 | 18.20 | 17.06 | 18.17 | 4,329,935 | +0.76(+4.39%) |
Jul 21, 2008 | 17.97 | 18.21 | 17.35 | 17.40 | 3,285,499 | -0.57(-3.17%) |
Jul 18, 2008 | 18.16 | 18.40 | 17.58 | 17.97 | 4,532,134 | -0.11(-0.60%) |
Jul 17, 2008 | 16.96 | 18.14 | 16.66 | 18.08 | 5,932,067 | +0.74(+4.27%) |
Jul 16, 2008 | 16.57 | 17.39 | 16.31 | 17.34 | 4,561,485 | +0.78(+4.72%) |
Jul 15, 2008 | 16.46 | 16.99 | 15.73 | 16.56 | 6,925,877 | -0.19(-1.16%) |
Jul 14, 2008 | 16.92 | 17.28 | 16.67 | 16.75 | 3,871,305 | +0.10(+0.58%) |
Jul 11, 2008 | 16.92 | 17.08 | 16.37 | 16.66 | 6,600,691 | -0.56(-3.28%) |
Jul 10, 2008 | 17.92 | 17.92 | 17.08 | 17.22 | 7,327,195 | -0.68(-3.82%) |
Jul 09, 2008 | 18.69 | 18.75 | 17.91 | 17.91 | 4,430,407 | -0.89(-4.73%) |
Jul 08, 2008 | 17.80 | 18.79 | 17.80 | 18.79 | 4,412,100 | +0.92(+5.14%) |
Jul 07, 2008 | 18.13 | 18.36 | 17.64 | 17.88 | 3,847,772 | -0.06(-0.32%) |
Jul 04, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.42(+2.38%) |
Jul 02, 2008 | 18.43 | 18.62 | 17.49 | 17.52 | 4,410,737 | -0.75(-4.12%) |