Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.76 | 15.74 | 14.03 | 15.52 | 1,622,662 | +1.01(+6.97%) |
Sep 29, 2008 | 13.84 | 14.60 | 13.54 | 14.51 | 1,413,824 | +0.69(+4.96%) |
Sep 26, 2008 | 14.24 | 14.53 | 13.78 | 13.83 | 0 | -0.61(-4.25%) |
Sep 25, 2008 | 14.20 | 14.56 | 14.09 | 14.44 | 421,549 | +0.29(+2.04%) |
Sep 24, 2008 | 14.17 | 14.26 | 13.88 | 14.15 | 723,895 | +0.19(+1.34%) |
Sep 23, 2008 | 14.31 | 14.31 | 13.76 | 13.96 | 537,323 | -0.23(-1.63%) |
Sep 22, 2008 | 14.44 | 14.69 | 14.19 | 14.20 | 435,014 | -0.25(-1.70%) |
Sep 19, 2008 | 15.35 | 15.35 | 14.13 | 14.44 | 0 | -0.14(-0.99%) |
Sep 18, 2008 | 14.45 | 14.67 | 14.14 | 14.59 | 783,638 | +0.21(+1.46%) |
Sep 17, 2008 | 14.77 | 14.87 | 14.25 | 14.38 | 513,566 | -0.32(-2.21%) |
Sep 16, 2008 | 14.56 | 14.86 | 14.20 | 14.70 | 583,461 | +0.04(+0.30%) |
Sep 15, 2008 | 15.16 | 15.38 | 14.64 | 14.66 | 559,343 | -0.53(-3.47%) |
Sep 12, 2008 | 15.14 | 15.40 | 15.13 | 15.18 | 320,684 | -0.03(-0.19%) |
Sep 11, 2008 | 15.23 | 15.26 | 15.02 | 15.21 | 453,560 | -0.01(-0.05%) |
Sep 10, 2008 | 14.80 | 15.25 | 14.80 | 15.22 | 819,581 | +0.31(+2.08%) |
Sep 09, 2008 | 15.05 | 15.33 | 14.91 | 14.91 | 716,660 | -0.19(-1.24%) |
Sep 08, 2008 | 15.52 | 15.52 | 14.97 | 15.10 | 528,931 | -0.04(-0.29%) |
Sep 05, 2008 | 15.36 | 15.36 | 14.86 | 15.14 | 0 | -0.36(-2.33%) |
Sep 04, 2008 | 15.72 | 15.97 | 15.50 | 15.50 | 566,756 | -0.29(-1.83%) |
Sep 03, 2008 | 16.37 | 16.46 | 15.61 | 15.79 | 409,059 | -0.67(-4.08%) |
Sep 02, 2008 | 16.61 | 16.61 | 15.92 | 16.46 | 903,473 | -0.11(-0.65%) |
Aug 29, 2008 | 15.77 | 16.69 | 15.55 | 16.57 | 1,397,313 | +0.61(+3.80%) |
Aug 28, 2008 | 15.80 | 16.07 | 15.23 | 15.96 | 531,308 | +0.28(+1.80%) |
Aug 27, 2008 | 15.71 | 15.72 | 15.45 | 15.68 | 299,050 | +0.08(+0.51%) |
Aug 26, 2008 | 15.81 | 15.84 | 15.44 | 15.60 | 315,903 | -0.12(-0.73%) |
Aug 25, 2008 | 15.72 | 16.28 | 15.49 | 15.72 | 340,303 | -0.13(-0.82%) |
Aug 22, 2008 | 15.88 | 15.88 | 15.57 | 15.85 | 425,211 | +0.04(+0.23%) |
Aug 21, 2008 | 15.84 | 15.92 | 15.41 | 15.81 | 997,048 | +0.00(+0.00%) |
Aug 20, 2008 | 15.95 | 16.24 | 15.46 | 15.81 | 1,109,703 | -0.01(-0.09%) |
Aug 19, 2008 | 15.34 | 16.07 | 15.27 | 15.83 | 1,084,029 | +0.56(+3.64%) |
Aug 18, 2008 | 15.11 | 15.30 | 15.02 | 15.27 | 756,820 | +0.29(+1.93%) |
Aug 15, 2008 | 15.31 | 15.31 | 14.82 | 14.98 | 0 | -0.17(-1.10%) |
Aug 14, 2008 | 15.29 | 15.52 | 15.04 | 15.15 | 786,409 | -0.08(-0.52%) |
Aug 13, 2008 | 15.08 | 15.44 | 15.06 | 15.23 | 714,238 | +0.16(+1.05%) |
Aug 12, 2008 | 14.95 | 15.40 | 14.95 | 15.07 | 1,009,675 | +0.07(+0.48%) |
Aug 11, 2008 | 15.23 | 15.43 | 14.91 | 15.00 | 1,327,199 | +0.51(+3.49%) |
Aug 08, 2008 | 14.65 | 14.70 | 14.40 | 14.49 | 371,351 | -0.06(-0.40%) |
Aug 07, 2008 | 14.59 | 14.60 | 14.37 | 14.55 | 521,920 | +0.04(+0.25%) |
Aug 06, 2008 | 14.69 | 14.69 | 14.10 | 14.51 | 475,744 | -0.17(-1.18%) |
Aug 05, 2008 | 14.33 | 14.69 | 14.19 | 14.69 | 466,036 | +0.53(+3.78%) |
Aug 04, 2008 | 14.04 | 14.35 | 13.75 | 14.15 | 449,162 | +0.22(+1.61%) |
Aug 01, 2008 | 14.00 | 14.32 | 13.90 | 13.93 | 539,648 | +0.03(+0.21%) |
Jul 31, 2008 | 14.79 | 14.79 | 13.45 | 13.90 | 802,045 | -0.15(-1.08%) |
Jul 30, 2008 | 13.96 | 14.20 | 13.79 | 14.05 | 348,072 | +0.33(+2.42%) |
Jul 29, 2008 | 13.72 | 13.88 | 13.52 | 13.72 | 400,287 | +0.27(+1.99%) |
Jul 28, 2008 | 13.90 | 14.20 | 13.36 | 13.45 | 334,932 | -0.38(-2.72%) |
Jul 25, 2008 | 13.83 | 13.91 | 13.42 | 13.83 | 333,733 | +0.20(+1.48%) |
Jul 24, 2008 | 14.39 | 14.41 | 13.39 | 13.62 | 717,757 | -0.59(-4.16%) |
Jul 23, 2008 | 14.33 | 14.43 | 14.17 | 14.22 | 297,616 | -0.17(-1.20%) |
Jul 22, 2008 | 14.14 | 14.48 | 14.14 | 14.39 | 199,883 | +0.15(+1.06%) |
Jul 21, 2008 | 14.32 | 14.37 | 14.04 | 14.24 | 205,667 | +0.12(+0.87%) |
Jul 18, 2008 | 13.72 | 14.32 | 13.72 | 14.12 | 427,153 | -0.11(-0.76%) |
Jul 17, 2008 | 14.29 | 14.29 | 13.77 | 14.22 | 321,723 | +0.22(+1.55%) |
Jul 16, 2008 | 13.70 | 14.12 | 13.65 | 14.01 | 643,383 | +0.35(+2.59%) |
Jul 15, 2008 | 14.02 | 14.03 | 13.06 | 13.65 | 1,650,508 | -0.58(-4.06%) |
Jul 14, 2008 | 14.46 | 14.58 | 14.17 | 14.23 | 752,149 | -0.23(-1.60%) |
Jul 11, 2008 | 14.97 | 15.03 | 13.89 | 14.46 | 1,471,467 | -0.89(-5.79%) |
Jul 10, 2008 | 15.66 | 15.66 | 14.66 | 15.35 | 734,213 | -0.24(-1.53%) |
Jul 09, 2008 | 15.69 | 15.71 | 15.46 | 15.59 | 253,245 | -0.08(-0.51%) |
Jul 08, 2008 | 15.44 | 15.67 | 15.37 | 15.67 | 389,865 | +0.15(+0.98%) |
Jul 07, 2008 | 15.74 | 15.93 | 15.39 | 15.52 | 341,705 | -0.22(-1.42%) |
Jul 04, 2008 | 16.22 | 16.33 | 15.29 | 15.74 | 459,765 | +0.00(+0.00%) |
Jul 03, 2008 | 16.22 | 16.33 | 15.29 | 15.74 | 459,765 | -0.61(-3.75%) |
Jul 02, 2008 | 16.61 | 16.77 | 16.22 | 16.35 | 681,965 | -0.17(-1.01%) |