Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.26 | 12.81 | 12.18 | 12.76 | 1,498,439 | +1.06(+9.09%) |
Sep 29, 2008 | 12.48 | 12.48 | 11.26 | 11.70 | 3,944,841 | -0.89(-7.10%) |
Sep 26, 2008 | 12.32 | 12.69 | 12.32 | 12.59 | 0 | -0.08(-0.67%) |
Sep 25, 2008 | 12.46 | 12.80 | 12.39 | 12.68 | 1,454,439 | +0.18(+1.42%) |
Sep 24, 2008 | 12.62 | 12.73 | 12.29 | 12.50 | 1,415,252 | +0.00(+0.00%) |
Sep 23, 2008 | 12.41 | 12.89 | 12.40 | 12.50 | 2,189,747 | +0.02(+0.14%) |
Sep 22, 2008 | 13.30 | 13.30 | 12.49 | 12.49 | 2,522,503 | -1.08(-7.96%) |
Sep 19, 2008 | 13.34 | 14.33 | 13.34 | 13.57 | 0 | +0.89(+6.99%) |
Sep 18, 2008 | 12.13 | 12.73 | 11.50 | 12.68 | 5,120,801 | +2.04(+19.21%) |
Sep 17, 2008 | 10.81 | 11.13 | 10.56 | 10.64 | 4,853,020 | -0.79(-6.87%) |
Sep 16, 2008 | 10.96 | 11.48 | 10.70 | 11.42 | 4,736,364 | -0.23(-1.96%) |
Sep 15, 2008 | 11.82 | 12.21 | 11.62 | 11.65 | 2,221,964 | -0.84(-6.69%) |
Sep 12, 2008 | 12.29 | 12.58 | 11.90 | 12.49 | 2,433,079 | -0.03(-0.27%) |
Sep 11, 2008 | 12.37 | 12.58 | 12.16 | 12.52 | 1,810,510 | -0.44(-3.39%) |
Sep 10, 2008 | 12.91 | 13.03 | 12.69 | 12.96 | 1,727,628 | +0.18(+1.39%) |
Sep 09, 2008 | 13.35 | 13.44 | 12.76 | 12.78 | 1,251,910 | -0.57(-4.30%) |
Sep 08, 2008 | 13.73 | 13.73 | 13.04 | 13.35 | 1,826,382 | -0.19(-1.43%) |
Sep 05, 2008 | 13.15 | 13.55 | 13.13 | 13.55 | 0 | +0.46(+3.55%) |
Sep 04, 2008 | 13.42 | 13.59 | 13.03 | 13.08 | 3,025,881 | -0.14(-1.09%) |
Sep 03, 2008 | 13.08 | 13.52 | 13.08 | 13.23 | 1,367,273 | -0.12(-0.88%) |
Sep 02, 2008 | 13.50 | 13.76 | 13.34 | 13.35 | 1,051,110 | -0.06(-0.44%) |
Aug 29, 2008 | 13.42 | 13.56 | 13.34 | 13.41 | 1,040,839 | -0.16(-1.18%) |
Aug 28, 2008 | 13.43 | 13.61 | 13.31 | 13.57 | 2,220,084 | -0.94(-6.46%) |
Aug 27, 2008 | 14.32 | 14.50 | 14.19 | 14.50 | 1,310,648 | +0.24(+1.66%) |
Aug 26, 2008 | 14.26 | 14.40 | 14.17 | 14.27 | 1,793,788 | -0.69(-4.63%) |
Aug 25, 2008 | 15.14 | 15.24 | 14.88 | 14.96 | 1,291,886 | -0.10(-0.67%) |
Aug 22, 2008 | 15.19 | 15.19 | 14.89 | 15.06 | 676,408 | +0.17(+1.13%) |
Aug 21, 2008 | 14.69 | 14.95 | 14.69 | 14.89 | 912,016 | -0.11(-0.73%) |
Aug 20, 2008 | 14.79 | 15.01 | 14.76 | 15.00 | 1,746,280 | +0.24(+1.66%) |
Aug 19, 2008 | 15.04 | 15.04 | 14.60 | 14.76 | 1,937,905 | -0.31(-2.07%) |
Aug 18, 2008 | 15.03 | 15.28 | 14.95 | 15.07 | 889,889 | -0.19(-1.27%) |
Aug 15, 2008 | 15.59 | 15.59 | 15.24 | 15.26 | 0 | -0.59(-3.73%) |
Aug 14, 2008 | 15.38 | 15.98 | 15.38 | 15.85 | 1,192,121 | -0.05(-0.32%) |
Aug 13, 2008 | 15.99 | 16.04 | 15.66 | 15.90 | 1,937,212 | -0.54(-3.29%) |
Aug 12, 2008 | 16.76 | 16.87 | 16.34 | 16.44 | 1,542,861 | -0.45(-2.65%) |
Aug 11, 2008 | 17.05 | 17.09 | 16.74 | 16.89 | 762,142 | -0.19(-1.09%) |
Aug 08, 2008 | 16.68 | 17.14 | 16.58 | 17.08 | 1,306,542 | +0.21(+1.25%) |
Aug 07, 2008 | 16.96 | 17.29 | 16.87 | 16.87 | 1,532,507 | -0.73(-4.17%) |
Aug 06, 2008 | 17.23 | 17.69 | 17.23 | 17.60 | 927,187 | +0.15(+0.87%) |
Aug 05, 2008 | 17.20 | 17.47 | 16.95 | 17.45 | 1,052,248 | +0.18(+1.03%) |
Aug 04, 2008 | 17.44 | 17.53 | 17.18 | 17.27 | 943,725 | -0.35(-2.01%) |
Aug 01, 2008 | 17.65 | 17.74 | 17.48 | 17.63 | 1,065,583 | +0.35(+2.05%) |
Jul 31, 2008 | 17.38 | 17.70 | 17.25 | 17.27 | 839,244 | -0.30(-1.68%) |
Jul 30, 2008 | 16.88 | 17.60 | 16.88 | 17.57 | 1,336,919 | +0.39(+2.26%) |
Jul 29, 2008 | 17.18 | 17.25 | 16.61 | 17.18 | 1,370,636 | +0.73(+4.41%) |
Jul 28, 2008 | 16.73 | 16.89 | 16.41 | 16.45 | 643,967 | -0.30(-1.81%) |
Jul 25, 2008 | 16.55 | 16.81 | 16.49 | 16.76 | 1,138,880 | +0.10(+0.61%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.63 | 16.66 | 1,425,729 | -1.07(-6.05%) |
Jul 23, 2008 | 17.54 | 18.02 | 17.54 | 17.73 | 1,979,268 | +0.13(+0.72%) |
Jul 22, 2008 | 16.52 | 17.67 | 16.49 | 17.60 | 1,392,919 | -0.15(-0.86%) |
Jul 21, 2008 | 18.08 | 18.08 | 17.63 | 17.75 | 953,781 | +0.03(+0.14%) |
Jul 18, 2008 | 17.61 | 17.85 | 17.50 | 17.73 | 2,169,304 | +0.07(+0.38%) |
Jul 17, 2008 | 17.09 | 17.74 | 17.09 | 17.66 | 3,907,435 | +0.31(+1.80%) |
Jul 16, 2008 | 16.54 | 17.35 | 16.50 | 17.35 | 2,173,099 | +1.09(+6.70%) |
Jul 15, 2008 | 15.62 | 16.60 | 15.62 | 16.26 | 1,893,400 | -0.15(-0.93%) |
Jul 14, 2008 | 16.74 | 16.74 | 16.35 | 16.41 | 1,554,970 | -0.27(-1.62%) |
Jul 11, 2008 | 16.76 | 16.82 | 16.37 | 16.68 | 3,415,651 | +0.17(+1.02%) |
Jul 10, 2008 | 16.12 | 16.51 | 16.09 | 16.51 | 2,752,086 | +0.51(+3.16%) |
Jul 09, 2008 | 16.31 | 16.60 | 16.00 | 16.01 | 1,143,512 | -0.12(-0.73%) |
Jul 08, 2008 | 15.77 | 16.17 | 15.63 | 16.12 | 2,145,774 | +0.12(+0.74%) |
Jul 07, 2008 | 15.88 | 16.28 | 15.66 | 16.01 | 1,568,353 | +0.07(+0.42%) |
Jul 04, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.00(+0.00%) |
Jul 03, 2008 | 15.63 | 16.06 | 15.63 | 15.94 | 2,214,015 | +0.44(+2.83%) |
Jul 02, 2008 | 15.76 | 15.94 | 15.37 | 15.50 | 2,299,819 | +0.03(+0.16%) |