Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.54 | 15.99 | 15.08 | 15.99 | 592,486 | +0.65(+4.21%) |
Sep 29, 2008 | 15.71 | 15.82 | 15.05 | 15.34 | 693,854 | -0.75(-4.68%) |
Sep 26, 2008 | 15.66 | 16.17 | 15.50 | 16.10 | 0 | +0.11(+0.67%) |
Sep 25, 2008 | 15.15 | 16.33 | 15.15 | 15.99 | 816,550 | +0.92(+6.13%) |
Sep 24, 2008 | 15.16 | 15.31 | 14.66 | 15.06 | 528,591 | -0.04(-0.30%) |
Sep 23, 2008 | 15.11 | 15.50 | 14.92 | 15.11 | 513,115 | +0.02(+0.12%) |
Sep 22, 2008 | 15.58 | 16.28 | 14.78 | 15.09 | 769,282 | -0.76(-4.81%) |
Sep 19, 2008 | 18.41 | 18.41 | 14.92 | 15.85 | 0 | +0.36(+2.32%) |
Sep 18, 2008 | 13.68 | 15.67 | 13.37 | 15.50 | 1,341,134 | +1.11(+7.74%) |
Sep 17, 2008 | 15.21 | 15.25 | 14.27 | 14.38 | 906,767 | -1.15(-7.39%) |
Sep 16, 2008 | 14.01 | 15.75 | 13.92 | 15.53 | 1,371,196 | +1.13(+7.85%) |
Sep 15, 2008 | 15.03 | 15.25 | 14.25 | 14.40 | 997,098 | -1.52(-9.53%) |
Sep 12, 2008 | 15.90 | 16.18 | 15.66 | 15.92 | 0 | -0.20(-1.23%) |
Sep 11, 2008 | 16.13 | 16.46 | 15.70 | 16.11 | 657,780 | -0.10(-0.61%) |
Sep 10, 2008 | 16.80 | 16.87 | 15.88 | 16.21 | 722,694 | -0.50(-3.01%) |
Sep 09, 2008 | 16.41 | 17.71 | 16.38 | 16.72 | 2,101,612 | +1.09(+6.95%) |
Sep 08, 2008 | 16.45 | 16.45 | 15.32 | 15.63 | 685,385 | -0.18(-1.14%) |
Sep 05, 2008 | 15.85 | 15.95 | 15.50 | 15.81 | 0 | -0.09(-0.56%) |
Sep 04, 2008 | 16.08 | 16.17 | 15.48 | 15.90 | 535,916 | -0.37(-2.26%) |
Sep 03, 2008 | 15.74 | 16.46 | 15.67 | 16.27 | 749,382 | +0.48(+3.07%) |
Sep 02, 2008 | 16.13 | 16.42 | 15.67 | 15.78 | 312,406 | -0.17(-1.07%) |
Aug 29, 2008 | 15.94 | 16.27 | 15.83 | 15.95 | 0 | -0.35(-2.15%) |
Aug 28, 2008 | 16.04 | 16.51 | 16.03 | 16.30 | 355,320 | +0.37(+2.31%) |
Aug 27, 2008 | 15.58 | 16.14 | 15.39 | 15.93 | 326,268 | +0.58(+3.80%) |
Aug 26, 2008 | 15.24 | 15.52 | 15.10 | 15.35 | 348,355 | +0.10(+0.65%) |
Aug 25, 2008 | 15.10 | 15.51 | 14.93 | 15.25 | 438,999 | -0.60(-3.79%) |
Aug 22, 2008 | 15.64 | 15.98 | 15.50 | 15.85 | 0 | +0.30(+1.90%) |
Aug 21, 2008 | 15.84 | 16.01 | 15.23 | 15.56 | 380,213 | -0.48(-2.97%) |
Aug 20, 2008 | 15.95 | 16.21 | 15.72 | 16.03 | 224,803 | +0.10(+0.62%) |
Aug 19, 2008 | 16.24 | 16.24 | 15.86 | 15.93 | 215,524 | -0.37(-2.26%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.05 | 16.30 | 397,059 | -0.57(-3.40%) |
Aug 15, 2008 | 17.46 | 17.54 | 16.59 | 16.88 | 0 | -0.57(-3.24%) |
Aug 14, 2008 | 16.91 | 17.63 | 16.91 | 17.44 | 260,404 | +0.30(+1.73%) |
Aug 13, 2008 | 16.87 | 17.31 | 16.82 | 17.15 | 313,976 | +0.20(+1.16%) |
Aug 12, 2008 | 17.13 | 17.35 | 16.89 | 16.95 | 256,165 | -0.36(-2.07%) |
Aug 11, 2008 | 16.68 | 17.49 | 16.62 | 17.31 | 391,831 | +0.51(+3.04%) |
Aug 08, 2008 | 15.88 | 16.97 | 15.88 | 16.80 | 320,237 | +0.92(+5.82%) |
Aug 07, 2008 | 16.19 | 16.36 | 15.81 | 15.87 | 365,084 | -0.51(-3.12%) |
Aug 06, 2008 | 16.50 | 16.50 | 15.96 | 16.38 | 381,054 | +0.04(+0.27%) |
Aug 05, 2008 | 15.89 | 16.44 | 15.89 | 16.34 | 481,108 | +0.61(+3.88%) |
Aug 04, 2008 | 15.71 | 15.86 | 15.22 | 15.73 | 324,586 | +0.05(+0.34%) |
Aug 01, 2008 | 15.74 | 15.86 | 15.27 | 15.67 | 452,956 | -0.03(-0.17%) |
Jul 31, 2008 | 15.69 | 16.31 | 15.66 | 15.70 | 620,001 | -0.16(-1.02%) |
Jul 30, 2008 | 15.26 | 15.98 | 15.20 | 15.86 | 1,124,837 | +0.72(+4.74%) |
Jul 29, 2008 | 15.15 | 15.22 | 14.69 | 15.15 | 476,268 | +0.51(+3.49%) |
Jul 28, 2008 | 14.07 | 14.67 | 14.07 | 14.63 | 605,549 | +0.48(+3.42%) |
Jul 25, 2008 | 14.80 | 14.80 | 14.12 | 14.15 | 636,590 | -0.51(-3.49%) |
Jul 24, 2008 | 15.07 | 15.26 | 14.53 | 14.66 | 459,933 | -0.38(-2.51%) |
Jul 23, 2008 | 14.73 | 15.28 | 14.73 | 15.04 | 530,655 | +0.23(+1.58%) |
Jul 22, 2008 | 14.15 | 14.83 | 14.15 | 14.80 | 612,876 | +0.45(+3.12%) |
Jul 21, 2008 | 14.42 | 14.59 | 14.29 | 14.36 | 407,784 | +0.01(+0.06%) |
Jul 18, 2008 | 14.82 | 14.82 | 14.19 | 14.35 | 601,607 | -0.48(-3.21%) |
Jul 17, 2008 | 14.78 | 14.91 | 14.65 | 14.82 | 931,957 | +0.11(+0.73%) |
Jul 16, 2008 | 14.84 | 14.94 | 14.54 | 14.71 | 1,244,838 | -0.05(-0.36%) |
Jul 15, 2008 | 14.86 | 15.34 | 14.61 | 14.77 | 595,741 | -0.21(-1.38%) |
Jul 14, 2008 | 15.39 | 15.67 | 14.77 | 14.97 | 456,581 | -0.33(-2.17%) |
Jul 11, 2008 | 15.64 | 15.82 | 15.00 | 15.31 | 844,586 | -0.48(-3.07%) |
Jul 10, 2008 | 16.12 | 16.44 | 15.73 | 15.79 | 611,692 | -0.29(-1.79%) |
Jul 09, 2008 | 16.02 | 16.57 | 15.76 | 16.08 | 834,281 | +0.12(+0.73%) |
Jul 08, 2008 | 15.13 | 15.98 | 15.00 | 15.96 | 743,850 | +0.81(+5.33%) |
Jul 07, 2008 | 14.84 | 15.41 | 14.81 | 15.15 | 1,055,744 | +0.34(+2.30%) |
Jul 04, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.00(+0.00%) |
Jul 03, 2008 | 14.91 | 15.11 | 14.72 | 14.81 | 321,023 | +0.01(+0.06%) |
Jul 02, 2008 | 14.61 | 15.15 | 14.58 | 14.80 | 829,843 | +0.25(+1.73%) |