Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.645 | 9.772 | 9.090 | 9.719 | 1,160,384 | +0.40(+4.34%) |
Sep 29, 2008 | 11.09 | 11.09 | 8.649 | 9.315 | 1,843,439 | -1.91(-17.05%) |
Sep 26, 2008 | 11.59 | 11.62 | 10.91 | 11.23 | 0 | -0.98(-8.05%) |
Sep 25, 2008 | 12.01 | 12.32 | 11.78 | 12.21 | 786,269 | -0.05(-0.42%) |
Sep 24, 2008 | 12.75 | 13.01 | 12.03 | 12.26 | 701,997 | -0.35(-2.74%) |
Sep 23, 2008 | 13.86 | 14.29 | 12.49 | 12.61 | 1,418,557 | -0.94(-6.96%) |
Sep 22, 2008 | 14.43 | 15.04 | 13.55 | 13.55 | 1,045,424 | -0.86(-5.99%) |
Sep 19, 2008 | 13.97 | 14.41 | 12.57 | 14.41 | 0 | +1.54(+11.97%) |
Sep 18, 2008 | 12.63 | 13.02 | 11.32 | 12.87 | 916,541 | +0.69(+5.63%) |
Sep 17, 2008 | 13.09 | 13.10 | 11.75 | 12.19 | 1,346,906 | -0.96(-7.30%) |
Sep 16, 2008 | 12.25 | 13.20 | 11.70 | 13.14 | 2,197,567 | +0.30(+2.35%) |
Sep 15, 2008 | 14.48 | 14.48 | 12.48 | 12.84 | 949,835 | -1.35(-9.52%) |
Sep 12, 2008 | 13.30 | 14.40 | 13.30 | 14.19 | 1,771,630 | +0.85(+6.33%) |
Sep 11, 2008 | 12.52 | 13.37 | 12.04 | 13.35 | 2,650,504 | +0.61(+4.75%) |
Sep 10, 2008 | 12.25 | 13.07 | 12.06 | 12.74 | 2,970,048 | +0.60(+4.91%) |
Sep 09, 2008 | 13.71 | 13.71 | 12.14 | 12.15 | 5,157,313 | -1.57(-11.42%) |
Sep 08, 2008 | 14.86 | 14.97 | 13.34 | 13.71 | 1,337,748 | -0.53(-3.75%) |
Sep 05, 2008 | 13.99 | 14.34 | 13.04 | 14.25 | 0 | +0.40(+2.92%) |
Sep 04, 2008 | 15.06 | 15.14 | 13.51 | 13.84 | 2,425,178 | -1.27(-8.41%) |
Sep 03, 2008 | 15.37 | 15.87 | 14.63 | 15.11 | 1,327,085 | -0.47(-2.99%) |
Sep 02, 2008 | 16.78 | 16.78 | 15.44 | 15.58 | 334,274 | -1.30(-7.71%) |
Aug 29, 2008 | 17.32 | 17.42 | 16.88 | 16.88 | 80,809 | -0.41(-2.37%) |
Aug 28, 2008 | 17.23 | 17.41 | 16.90 | 17.29 | 145,747 | +0.30(+1.76%) |
Aug 27, 2008 | 16.60 | 17.08 | 16.60 | 16.99 | 108,782 | +0.47(+2.86%) |
Aug 26, 2008 | 16.45 | 16.57 | 16.19 | 16.52 | 325,554 | +0.07(+0.40%) |
Aug 25, 2008 | 16.96 | 17.16 | 16.10 | 16.45 | 190,714 | -0.64(-3.75%) |
Aug 22, 2008 | 17.27 | 17.48 | 16.88 | 17.09 | 291,336 | -0.15(-0.87%) |
Aug 21, 2008 | 17.19 | 17.56 | 17.00 | 17.25 | 614,050 | +0.33(+1.98%) |
Aug 20, 2008 | 16.34 | 16.98 | 16.34 | 16.91 | 451,006 | +0.76(+4.71%) |
Aug 19, 2008 | 15.68 | 16.47 | 15.66 | 16.15 | 864,819 | +0.16(+1.01%) |
Aug 18, 2008 | 16.66 | 16.72 | 15.84 | 15.99 | 367,406 | -0.14(-0.87%) |
Aug 15, 2008 | 16.33 | 16.52 | 15.84 | 16.13 | 0 | -0.47(-2.83%) |
Aug 14, 2008 | 16.46 | 16.95 | 16.27 | 16.60 | 1,595,403 | -0.37(-2.17%) |
Aug 13, 2008 | 16.03 | 17.03 | 15.86 | 16.97 | 629,078 | +1.26(+8.02%) |
Aug 12, 2008 | 15.55 | 16.11 | 15.55 | 15.71 | 645,829 | +0.04(+0.24%) |
Aug 11, 2008 | 15.98 | 16.11 | 15.16 | 15.67 | 1,224,695 | -0.45(-2.78%) |
Aug 08, 2008 | 15.69 | 16.31 | 15.39 | 16.12 | 344,546 | -0.01(-0.08%) |
Aug 07, 2008 | 16.85 | 16.85 | 16.12 | 16.13 | 719,072 | -0.55(-3.33%) |
Aug 06, 2008 | 16.01 | 16.93 | 16.01 | 16.68 | 558,630 | +0.67(+4.20%) |
Aug 05, 2008 | 15.77 | 16.39 | 15.30 | 16.01 | 828,734 | +0.21(+1.30%) |
Aug 04, 2008 | 17.41 | 17.41 | 15.55 | 15.81 | 1,361,447 | -1.82(-10.31%) |
Aug 01, 2008 | 18.91 | 18.91 | 17.62 | 17.62 | 368,520 | -1.06(-5.65%) |
Jul 31, 2008 | 19.99 | 19.99 | 18.60 | 18.68 | 436,844 | -1.06(-5.36%) |
Jul 30, 2008 | 18.63 | 19.74 | 18.39 | 19.74 | 329,630 | +1.51(+8.27%) |
Jul 29, 2008 | 18.23 | 18.34 | 17.88 | 18.23 | 82,693 | +0.63(+3.61%) |
Jul 28, 2008 | 18.12 | 18.13 | 17.22 | 17.59 | 125,628 | -0.15(-0.82%) |
Jul 25, 2008 | 17.39 | 18.01 | 16.97 | 17.74 | 209,607 | +0.68(+3.97%) |
Jul 24, 2008 | 17.86 | 18.23 | 16.97 | 17.06 | 519,326 | -0.72(-4.05%) |
Jul 23, 2008 | 18.85 | 18.95 | 17.66 | 17.78 | 223,354 | -1.06(-5.63%) |
Jul 22, 2008 | 19.22 | 19.22 | 18.14 | 18.84 | 581,337 | -0.43(-2.25%) |
Jul 21, 2008 | 18.28 | 19.30 | 18.28 | 19.28 | 330,888 | +1.14(+6.29%) |
Jul 18, 2008 | 18.29 | 18.98 | 17.94 | 18.14 | 273,746 | -0.24(-1.30%) |
Jul 17, 2008 | 19.07 | 19.54 | 17.96 | 18.38 | 279,748 | -0.74(-3.85%) |
Jul 16, 2008 | 18.96 | 19.11 | 18.22 | 19.11 | 568,239 | +0.14(+0.71%) |
Jul 15, 2008 | 19.74 | 19.74 | 18.41 | 18.98 | 430,175 | -0.90(-4.52%) |
Jul 14, 2008 | 20.14 | 20.57 | 19.43 | 19.88 | 432,574 | +0.13(+0.66%) |
Jul 11, 2008 | 19.38 | 19.96 | 18.86 | 19.75 | 747,992 | +0.26(+1.34%) |
Jul 10, 2008 | 18.90 | 19.75 | 18.55 | 19.48 | 1,887,965 | +0.91(+4.88%) |
Jul 09, 2008 | 19.22 | 19.86 | 18.53 | 18.58 | 669,537 | +0.03(+0.17%) |
Jul 08, 2008 | 18.66 | 18.66 | 17.13 | 18.55 | 1,777,419 | -0.33(-1.77%) |
Jul 07, 2008 | 19.10 | 19.84 | 18.34 | 18.88 | 577,081 | -0.00(-0.02%) |
Jul 04, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.04(+0.21%) |
Jul 02, 2008 | 22.11 | 22.11 | 18.80 | 18.84 | 1,231,166 | -3.11(-14.17%) |