Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.97 | 14.97 | 13.70 | 13.95 | 1,404,552 | -0.84(-5.65%) |
Sep 29, 2008 | 14.98 | 15.00 | 14.55 | 14.79 | 628,504 | -0.37(-2.42%) |
Sep 26, 2008 | 14.50 | 15.23 | 14.01 | 15.15 | 608,795 | +0.54(+3.70%) |
Sep 25, 2008 | 14.15 | 14.72 | 13.63 | 14.61 | 568,534 | +0.56(+4.02%) |
Sep 24, 2008 | 13.73 | 14.17 | 13.73 | 14.05 | 451,658 | +0.31(+2.26%) |
Sep 23, 2008 | 13.65 | 14.13 | 13.50 | 13.73 | 603,875 | +0.10(+0.76%) |
Sep 22, 2008 | 13.89 | 14.09 | 13.12 | 13.63 | 633,584 | -0.35(-2.50%) |
Sep 19, 2008 | 13.89 | 14.12 | 12.66 | 13.98 | 1,069,032 | +0.68(+5.08%) |
Sep 18, 2008 | 14.08 | 14.40 | 12.54 | 13.31 | 1,391,171 | -0.45(-3.24%) |
Sep 17, 2008 | 14.33 | 15.02 | 13.71 | 13.75 | 631,995 | -0.77(-5.32%) |
Sep 16, 2008 | 14.51 | 14.84 | 14.09 | 14.52 | 863,330 | -0.16(-1.08%) |
Sep 15, 2008 | 14.38 | 15.07 | 14.08 | 14.68 | 515,274 | +0.11(+0.76%) |
Sep 12, 2008 | 14.98 | 15.26 | 14.48 | 14.57 | 485,995 | -0.50(-3.33%) |
Sep 11, 2008 | 14.47 | 15.18 | 14.18 | 15.07 | 586,992 | +0.39(+2.66%) |
Sep 10, 2008 | 14.41 | 14.77 | 14.21 | 14.68 | 495,949 | +0.48(+3.36%) |
Sep 09, 2008 | 15.06 | 15.08 | 14.20 | 14.20 | 749,864 | -0.79(-5.25%) |
Sep 08, 2008 | 14.73 | 15.27 | 14.73 | 14.99 | 689,713 | +0.31(+2.11%) |
Sep 05, 2008 | 15.33 | 15.33 | 14.55 | 14.68 | 574,857 | -0.74(-4.80%) |
Sep 04, 2008 | 15.53 | 15.54 | 15.01 | 15.42 | 588,583 | -0.25(-1.57%) |
Sep 03, 2008 | 15.70 | 15.96 | 15.37 | 15.67 | 1,330,682 | -0.01(-0.05%) |
Sep 02, 2008 | 15.29 | 15.99 | 15.04 | 15.68 | 982,974 | +0.64(+4.23%) |
Aug 29, 2008 | 15.29 | 15.29 | 14.94 | 15.04 | 232,004 | -0.28(-1.82%) |
Aug 28, 2008 | 15.29 | 15.42 | 15.22 | 15.32 | 241,762 | +0.06(+0.42%) |
Aug 27, 2008 | 14.90 | 15.45 | 14.86 | 15.25 | 318,643 | +0.32(+2.13%) |
Aug 26, 2008 | 14.98 | 14.98 | 14.72 | 14.94 | 421,426 | -0.04(-0.27%) |
Aug 25, 2008 | 15.37 | 15.37 | 14.97 | 14.98 | 395,692 | -0.45(-2.94%) |
Aug 22, 2008 | 15.17 | 15.60 | 15.17 | 15.43 | 348,940 | +0.41(+2.70%) |
Aug 21, 2008 | 15.21 | 15.29 | 14.96 | 15.02 | 416,215 | -0.19(-1.26%) |
Aug 20, 2008 | 15.21 | 15.84 | 15.01 | 15.21 | 373,400 | +0.01(+0.05%) |
Aug 19, 2008 | 15.36 | 15.45 | 15.00 | 15.21 | 485,946 | -0.28(-1.80%) |
Aug 18, 2008 | 15.65 | 16.04 | 15.45 | 15.49 | 588,588 | -0.08(-0.51%) |
Aug 15, 2008 | 15.72 | 15.91 | 15.14 | 15.56 | 582,660 | -0.04(-0.26%) |
Aug 14, 2008 | 15.53 | 15.72 | 15.25 | 15.60 | 592,131 | -0.04(-0.25%) |
Aug 13, 2008 | 15.76 | 15.76 | 15.14 | 15.64 | 548,492 | -0.05(-0.30%) |
Aug 12, 2008 | 15.60 | 15.94 | 15.33 | 15.69 | 837,145 | +0.04(+0.25%) |
Aug 11, 2008 | 15.35 | 15.88 | 15.06 | 15.65 | 534,726 | +0.32(+2.08%) |
Aug 08, 2008 | 14.86 | 15.56 | 14.73 | 15.33 | 674,296 | +0.52(+3.49%) |
Aug 07, 2008 | 14.72 | 15.01 | 14.44 | 14.82 | 475,602 | +0.03(+0.22%) |
Aug 06, 2008 | 15.02 | 15.03 | 14.67 | 14.79 | 620,734 | -0.24(-1.59%) |
Aug 05, 2008 | 14.72 | 15.07 | 14.44 | 15.02 | 755,244 | +0.37(+2.50%) |
Aug 04, 2008 | 14.89 | 15.05 | 14.36 | 14.66 | 556,166 | -0.29(-1.97%) |
Aug 01, 2008 | 14.23 | 15.02 | 14.18 | 14.95 | 919,058 | +0.84(+5.92%) |
Jul 31, 2008 | 13.85 | 14.48 | 13.83 | 14.12 | 647,504 | +0.08(+0.57%) |
Jul 30, 2008 | 14.16 | 14.32 | 13.73 | 14.04 | 614,205 | -0.03(-0.23%) |
Jul 29, 2008 | 14.07 | 14.26 | 13.65 | 14.07 | 710,505 | +0.20(+1.43%) |
Jul 28, 2008 | 14.08 | 14.32 | 13.66 | 13.87 | 663,579 | -0.21(-1.53%) |
Jul 25, 2008 | 13.58 | 14.49 | 13.41 | 14.08 | 1,330,627 | +0.95(+7.21%) |
Jul 24, 2008 | 13.50 | 13.64 | 13.04 | 13.14 | 989,959 | -0.34(-2.54%) |
Jul 23, 2008 | 12.52 | 13.53 | 12.33 | 13.48 | 1,639,496 | +1.14(+9.22%) |
Jul 22, 2008 | 11.97 | 12.49 | 11.76 | 12.34 | 910,677 | +0.21(+1.70%) |
Jul 21, 2008 | 11.86 | 12.15 | 11.74 | 12.14 | 685,094 | +0.25(+2.08%) |
Jul 18, 2008 | 11.83 | 12.10 | 11.56 | 11.89 | 568,764 | +0.00(+0.00%) |
Jul 17, 2008 | 11.81 | 12.18 | 11.54 | 11.89 | 747,826 | +0.18(+1.49%) |
Jul 16, 2008 | 11.78 | 12.05 | 11.35 | 11.71 | 1,534,322 | -0.57(-4.66%) |
Jul 15, 2008 | 10.99 | 12.56 | 10.74 | 12.29 | 2,400,591 | +2.13(+21.00%) |
Jul 14, 2008 | 9.374 | 10.66 | 9.374 | 10.15 | 2,168,835 | +1.00(+10.96%) |
Jul 11, 2008 | 9.056 | 9.223 | 8.905 | 9.151 | 382,856 | +0.00(+0.00%) |
Jul 10, 2008 | 9.095 | 9.350 | 9.016 | 9.151 | 228,212 | +0.04(+0.44%) |
Jul 09, 2008 | 9.382 | 9.382 | 8.952 | 9.111 | 262,850 | -0.25(-2.64%) |
Jul 08, 2008 | 9.040 | 9.374 | 8.857 | 9.358 | 361,775 | +0.32(+3.52%) |
Jul 07, 2008 | 9.111 | 9.191 | 8.769 | 9.040 | 520,910 | -0.02(-0.26%) |
Jul 04, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.912 | 9.191 | 8.753 | 9.064 | 223,100 | +0.18(+2.06%) |
Jul 02, 2008 | 8.817 | 9.048 | 8.769 | 8.881 | 504,676 | +0.06(+0.72%) |