Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.85 | 15.52 | 14.85 | 15.31 | 1,513,028 | +0.49(+3.33%) |
Sep 29, 2008 | 15.34 | 15.47 | 14.28 | 14.82 | 2,106,796 | -0.83(-5.30%) |
Sep 26, 2008 | 15.57 | 15.66 | 15.33 | 15.65 | 0 | -0.06(-0.35%) |
Sep 25, 2008 | 15.55 | 15.78 | 15.49 | 15.70 | 1,798,579 | +0.28(+1.82%) |
Sep 24, 2008 | 15.50 | 15.66 | 15.34 | 15.42 | 1,213,732 | -0.05(-0.33%) |
Sep 23, 2008 | 15.57 | 15.78 | 15.19 | 15.47 | 1,662,403 | -0.08(-0.53%) |
Sep 22, 2008 | 16.23 | 16.58 | 15.56 | 15.56 | 1,366,135 | -0.50(-3.13%) |
Sep 19, 2008 | 16.35 | 16.70 | 15.92 | 16.06 | 0 | -0.02(-0.14%) |
Sep 18, 2008 | 15.57 | 16.28 | 15.50 | 16.08 | 2,811,078 | +0.61(+3.93%) |
Sep 17, 2008 | 15.60 | 15.71 | 14.93 | 15.47 | 1,504,621 | -0.40(-2.52%) |
Sep 16, 2008 | 15.63 | 15.90 | 15.14 | 15.87 | 1,141,573 | +0.01(+0.06%) |
Sep 15, 2008 | 15.80 | 16.09 | 15.58 | 15.86 | 1,302,966 | -0.45(-2.74%) |
Sep 12, 2008 | 15.83 | 16.32 | 15.66 | 16.31 | 0 | +0.41(+2.61%) |
Sep 11, 2008 | 15.52 | 15.90 | 15.38 | 15.90 | 838,413 | -0.06(-0.40%) |
Sep 10, 2008 | 15.64 | 16.16 | 15.55 | 15.96 | 1,082,590 | +0.44(+2.82%) |
Sep 09, 2008 | 16.04 | 16.43 | 15.50 | 15.52 | 1,566,913 | -0.43(-2.71%) |
Sep 08, 2008 | 16.04 | 16.25 | 15.75 | 15.96 | 1,238,996 | +0.35(+2.21%) |
Sep 05, 2008 | 15.31 | 15.67 | 15.08 | 15.61 | 0 | +0.26(+1.68%) |
Sep 04, 2008 | 15.60 | 15.65 | 15.16 | 15.35 | 5,963,666 | -0.42(-2.66%) |
Sep 03, 2008 | 16.15 | 16.42 | 15.29 | 15.77 | 1,930,207 | -0.20(-1.27%) |
Sep 02, 2008 | 16.55 | 16.69 | 15.90 | 15.98 | 1,354,297 | -0.69(-4.15%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.51 | 16.67 | 0 | -0.66(-3.80%) |
Aug 28, 2008 | 16.60 | 17.35 | 16.60 | 17.33 | 1,129,922 | +0.81(+4.91%) |
Aug 27, 2008 | 16.26 | 16.58 | 16.02 | 16.51 | 894,299 | +0.31(+1.93%) |
Aug 26, 2008 | 16.29 | 16.29 | 15.99 | 16.20 | 814,835 | -0.09(-0.57%) |
Aug 25, 2008 | 16.22 | 16.43 | 16.22 | 16.29 | 705,076 | -0.16(-0.98%) |
Aug 22, 2008 | 16.62 | 16.62 | 16.33 | 16.45 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.68 | 16.74 | 15.58 | 16.61 | 2,221,124 | +0.92(+5.87%) |
Aug 20, 2008 | 15.30 | 15.77 | 15.23 | 15.69 | 915,284 | +0.59(+3.94%) |
Aug 19, 2008 | 15.33 | 15.41 | 15.09 | 15.10 | 634,188 | -0.41(-2.67%) |
Aug 18, 2008 | 15.43 | 15.64 | 15.22 | 15.51 | 750,344 | +0.18(+1.17%) |
Aug 15, 2008 | 15.51 | 15.59 | 15.33 | 15.33 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.38 | 15.69 | 15.33 | 15.62 | 535,619 | +0.11(+0.71%) |
Aug 13, 2008 | 15.47 | 15.57 | 15.12 | 15.51 | 945,706 | -0.08(-0.53%) |
Aug 12, 2008 | 15.33 | 15.65 | 15.26 | 15.59 | 1,083,139 | +0.42(+2.76%) |
Aug 11, 2008 | 15.23 | 15.60 | 15.06 | 15.17 | 1,099,108 | -0.03(-0.21%) |
Aug 08, 2008 | 14.75 | 15.31 | 14.69 | 15.20 | 874,824 | +0.32(+2.14%) |
Aug 07, 2008 | 15.13 | 15.27 | 14.77 | 14.88 | 1,018,980 | -0.47(-3.03%) |
Aug 06, 2008 | 15.64 | 15.65 | 15.09 | 15.35 | 1,394,280 | -0.22(-1.39%) |
Aug 05, 2008 | 14.86 | 15.88 | 14.60 | 15.57 | 3,470,080 | +0.59(+3.91%) |
Aug 04, 2008 | 14.88 | 15.05 | 14.72 | 14.98 | 3,020,669 | -0.11(-0.70%) |
Aug 01, 2008 | 15.53 | 15.58 | 15.05 | 15.09 | 2,184,140 | -0.53(-3.36%) |
Jul 31, 2008 | 15.98 | 15.98 | 15.49 | 15.61 | 1,290,881 | -0.35(-2.17%) |
Jul 30, 2008 | 15.80 | 16.06 | 15.78 | 15.96 | 1,346,413 | +0.23(+1.49%) |
Jul 29, 2008 | 15.72 | 16.60 | 15.61 | 15.72 | 4,661,025 | -1.20(-7.10%) |
Jul 28, 2008 | 17.40 | 17.68 | 16.91 | 16.92 | 951,352 | -0.41(-2.34%) |
Jul 25, 2008 | 17.16 | 17.39 | 16.87 | 17.33 | 1,289,303 | +0.35(+2.06%) |
Jul 24, 2008 | 18.08 | 18.08 | 16.97 | 16.98 | 1,372,324 | -0.94(-5.22%) |
Jul 23, 2008 | 18.21 | 18.30 | 17.64 | 17.91 | 1,085,377 | -0.05(-0.26%) |
Jul 22, 2008 | 17.68 | 18.07 | 17.20 | 17.96 | 1,418,934 | +0.08(+0.46%) |
Jul 21, 2008 | 18.37 | 18.39 | 17.79 | 17.88 | 961,193 | -0.37(-2.04%) |
Jul 18, 2008 | 18.47 | 18.56 | 18.19 | 18.25 | 874,770 | +0.08(+0.46%) |
Jul 17, 2008 | 17.94 | 18.32 | 17.82 | 18.17 | 1,703,256 | +0.15(+0.84%) |
Jul 16, 2008 | 16.73 | 18.53 | 16.43 | 18.02 | 3,193,591 | +1.49(+9.00%) |
Jul 15, 2008 | 16.64 | 16.88 | 15.96 | 16.53 | 1,627,683 | -0.23(-1.37%) |
Jul 14, 2008 | 17.03 | 17.35 | 16.75 | 16.76 | 1,186,360 | -0.22(-1.28%) |
Jul 11, 2008 | 17.59 | 17.59 | 16.79 | 16.98 | 1,391,922 | -0.64(-3.66%) |
Jul 10, 2008 | 17.99 | 17.99 | 17.34 | 17.62 | 1,462,242 | -0.32(-1.77%) |
Jul 09, 2008 | 17.84 | 18.11 | 17.84 | 17.94 | 1,070,696 | +0.23(+1.27%) |
Jul 08, 2008 | 17.32 | 17.75 | 17.24 | 17.71 | 1,343,753 | +0.31(+1.77%) |
Jul 07, 2008 | 17.68 | 18.14 | 17.08 | 17.40 | 1,902,162 | +0.18(+1.04%) |
Jul 04, 2008 | 17.63 | 17.76 | 17.13 | 17.22 | 785,907 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 17.76 | 17.13 | 17.22 | 785,907 | -0.39(-2.22%) |
Jul 02, 2008 | 17.90 | 18.21 | 17.62 | 17.62 | 2,014,171 | -0.07(-0.42%) |