Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.68 | 15.13 | 13.60 | 14.30 | 683,763 | -0.14(-0.99%) |
Sep 29, 2008 | 14.83 | 15.31 | 9.935 | 14.45 | 773,847 | -0.74(-4.89%) |
Sep 26, 2008 | 15.00 | 15.86 | 14.74 | 15.19 | 623,988 | +0.14(+0.95%) |
Sep 25, 2008 | 15.05 | 16.04 | 14.88 | 15.05 | 461,252 | +0.10(+0.66%) |
Sep 24, 2008 | 15.39 | 15.94 | 14.89 | 14.95 | 479,741 | -0.44(-2.85%) |
Sep 23, 2008 | 15.39 | 16.11 | 15.35 | 15.39 | 566,256 | -0.10(-0.64%) |
Sep 22, 2008 | 16.63 | 16.95 | 15.42 | 15.48 | 752,646 | -1.14(-6.84%) |
Sep 19, 2008 | 18.36 | 18.53 | 16.45 | 16.62 | 1,852,950 | -0.47(-2.77%) |
Sep 18, 2008 | 17.59 | 18.12 | 16.52 | 17.10 | 1,554,273 | -0.52(-2.95%) |
Sep 17, 2008 | 17.97 | 18.30 | 17.25 | 17.61 | 1,103,841 | -0.86(-4.65%) |
Sep 16, 2008 | 16.58 | 18.47 | 16.23 | 18.47 | 1,627,247 | +1.90(+11.45%) |
Sep 15, 2008 | 16.13 | 17.34 | 16.07 | 16.58 | 641,006 | -0.45(-2.63%) |
Sep 12, 2008 | 16.79 | 17.10 | 16.50 | 17.02 | 781,062 | +0.02(+0.11%) |
Sep 11, 2008 | 15.67 | 17.04 | 15.65 | 17.01 | 1,178,970 | +0.69(+4.22%) |
Sep 10, 2008 | 16.66 | 16.66 | 15.57 | 16.32 | 1,018,000 | -0.09(-0.55%) |
Sep 09, 2008 | 16.39 | 17.05 | 16.27 | 16.41 | 1,168,545 | +0.05(+0.33%) |
Sep 08, 2008 | 16.34 | 16.52 | 14.63 | 16.35 | 1,506,199 | +0.36(+2.24%) |
Sep 05, 2008 | 15.45 | 16.21 | 15.44 | 15.99 | 871,178 | +0.37(+2.35%) |
Sep 04, 2008 | 15.97 | 16.11 | 15.57 | 15.63 | 1,254,168 | -0.48(-3.00%) |
Sep 03, 2008 | 15.72 | 16.41 | 15.64 | 16.11 | 1,293,011 | +0.39(+2.51%) |
Sep 02, 2008 | 15.65 | 16.13 | 15.40 | 15.72 | 1,168,135 | +0.42(+2.75%) |
Aug 29, 2008 | 15.52 | 15.55 | 14.96 | 15.30 | 747,164 | -0.33(-2.12%) |
Aug 28, 2008 | 15.05 | 15.72 | 14.85 | 15.63 | 768,654 | +0.67(+4.49%) |
Aug 27, 2008 | 14.70 | 15.40 | 14.53 | 14.96 | 793,967 | +0.21(+1.40%) |
Aug 26, 2008 | 16.10 | 16.10 | 14.52 | 14.75 | 831,322 | -0.16(-1.08%) |
Aug 25, 2008 | 15.26 | 15.47 | 14.37 | 14.91 | 1,092,016 | -0.41(-2.69%) |
Aug 22, 2008 | 14.39 | 15.41 | 13.60 | 15.32 | 712,730 | +1.00(+7.00%) |
Aug 21, 2008 | 14.09 | 14.48 | 13.56 | 14.32 | 685,420 | +0.04(+0.31%) |
Aug 20, 2008 | 14.77 | 15.19 | 13.77 | 14.28 | 1,010,985 | -0.40(-2.74%) |
Aug 19, 2008 | 15.06 | 15.30 | 14.55 | 14.68 | 646,040 | -0.69(-4.48%) |
Aug 18, 2008 | 16.06 | 16.06 | 15.28 | 15.37 | 950,021 | -0.64(-4.02%) |
Aug 15, 2008 | 15.96 | 16.70 | 15.78 | 16.01 | 810,357 | +0.33(+2.11%) |
Aug 14, 2008 | 15.76 | 15.95 | 15.39 | 15.68 | 954,534 | +0.04(+0.23%) |
Aug 13, 2008 | 16.18 | 16.43 | 15.29 | 15.65 | 904,382 | -0.64(-3.96%) |
Aug 12, 2008 | 16.56 | 17.30 | 16.08 | 16.29 | 1,006,543 | -0.38(-2.31%) |
Aug 11, 2008 | 15.52 | 17.70 | 15.50 | 16.67 | 1,649,719 | +1.08(+6.95%) |
Aug 08, 2008 | 14.88 | 15.76 | 14.79 | 15.59 | 728,022 | +0.75(+5.07%) |
Aug 07, 2008 | 14.83 | 15.21 | 14.71 | 14.84 | 1,103,418 | -0.12(-0.78%) |
Aug 06, 2008 | 14.82 | 15.14 | 14.15 | 14.96 | 901,613 | +0.15(+1.03%) |
Aug 05, 2008 | 14.32 | 14.88 | 14.10 | 14.80 | 948,070 | +0.80(+5.69%) |
Aug 04, 2008 | 14.07 | 14.28 | 13.42 | 14.01 | 878,400 | -0.02(-0.13%) |
Aug 01, 2008 | 13.89 | 14.32 | 13.45 | 14.03 | 821,088 | +0.40(+2.96%) |
Jul 31, 2008 | 12.91 | 13.99 | 12.74 | 13.62 | 944,468 | +0.47(+3.54%) |
Jul 30, 2008 | 14.20 | 14.43 | 12.69 | 13.16 | 1,053,813 | -0.93(-6.61%) |
Jul 29, 2008 | 14.09 | 14.36 | 12.79 | 14.09 | 637,723 | +1.04(+7.96%) |
Jul 28, 2008 | 13.49 | 13.71 | 12.89 | 13.05 | 736,674 | -0.46(-3.38%) |
Jul 25, 2008 | 13.27 | 14.10 | 13.27 | 13.51 | 709,279 | +0.41(+3.14%) |
Jul 24, 2008 | 14.50 | 14.50 | 13.01 | 13.09 | 1,001,503 | -1.34(-9.30%) |
Jul 23, 2008 | 14.12 | 14.66 | 13.97 | 14.44 | 1,414,672 | +0.27(+1.90%) |
Jul 22, 2008 | 12.41 | 14.40 | 12.15 | 14.17 | 1,899,401 | +1.66(+13.31%) |
Jul 21, 2008 | 12.12 | 12.66 | 12.08 | 12.50 | 1,323,974 | +0.46(+3.79%) |
Jul 18, 2008 | 12.37 | 12.37 | 11.05 | 12.05 | 1,587,267 | -0.25(-2.04%) |
Jul 17, 2008 | 11.46 | 12.31 | 11.19 | 12.30 | 1,238,153 | +0.84(+7.34%) |
Jul 16, 2008 | 10.21 | 12.00 | 10.21 | 11.46 | 2,425,868 | +1.21(+11.79%) |
Jul 15, 2008 | 10.28 | 10.96 | 9.702 | 10.25 | 920,398 | -0.16(-1.55%) |
Jul 14, 2008 | 11.00 | 11.08 | 10.38 | 10.41 | 737,955 | -0.42(-3.88%) |
Jul 11, 2008 | 10.85 | 11.17 | 10.39 | 10.83 | 835,672 | -0.16(-1.47%) |
Jul 10, 2008 | 10.92 | 11.48 | 10.82 | 10.99 | 667,042 | +0.04(+0.41%) |
Jul 09, 2008 | 11.85 | 11.85 | 10.89 | 10.95 | 1,290,351 | -0.70(-6.00%) |
Jul 08, 2008 | 10.73 | 11.67 | 10.73 | 11.64 | 732,926 | +0.98(+9.14%) |
Jul 07, 2008 | 10.55 | 10.97 | 10.40 | 10.67 | 671,348 | +0.13(+1.19%) |
Jul 04, 2008 | 10.60 | 10.91 | 10.34 | 10.54 | 474,940 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.91 | 10.34 | 10.54 | 474,940 | -0.05(-0.51%) |
Jul 02, 2008 | 11.16 | 11.31 | 10.57 | 10.60 | 698,698 | -0.52(-4.67%) |