Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.14 | 16.31 | 15.33 | 16.31 | 838,490 | +0.99(+6.46%) |
Sep 29, 2008 | 16.80 | 16.80 | 15.13 | 15.32 | 909,636 | -1.87(-10.88%) |
Sep 26, 2008 | 16.12 | 17.20 | 15.97 | 17.19 | 0 | +0.38(+2.27%) |
Sep 25, 2008 | 16.77 | 17.02 | 16.09 | 16.81 | 1,179,304 | +0.60(+3.70%) |
Sep 24, 2008 | 15.56 | 16.49 | 15.44 | 16.21 | 383,947 | +0.63(+4.05%) |
Sep 23, 2008 | 16.30 | 16.46 | 15.33 | 15.58 | 1,959,451 | -0.47(-2.94%) |
Sep 22, 2008 | 17.59 | 17.85 | 15.89 | 16.05 | 949,819 | -1.83(-10.22%) |
Sep 19, 2008 | 18.11 | 18.13 | 16.91 | 17.88 | 0 | +1.27(+7.63%) |
Sep 18, 2008 | 14.92 | 16.61 | 14.11 | 16.61 | 1,630,200 | +1.71(+11.48%) |
Sep 17, 2008 | 16.01 | 16.01 | 14.78 | 14.90 | 1,038,071 | -1.20(-7.42%) |
Sep 16, 2008 | 15.40 | 16.25 | 14.79 | 16.10 | 1,160,236 | +0.52(+3.31%) |
Sep 15, 2008 | 15.56 | 16.49 | 15.34 | 15.58 | 1,230,443 | -0.77(-4.72%) |
Sep 12, 2008 | 16.23 | 16.68 | 15.98 | 16.35 | 1,217,523 | +0.07(+0.40%) |
Sep 11, 2008 | 15.41 | 16.47 | 15.27 | 16.29 | 1,988,959 | +0.46(+2.92%) |
Sep 10, 2008 | 15.45 | 16.17 | 15.04 | 15.83 | 737,759 | +0.50(+3.25%) |
Sep 09, 2008 | 16.23 | 16.33 | 14.98 | 15.33 | 1,626,037 | -1.14(-6.93%) |
Sep 08, 2008 | 16.39 | 16.65 | 15.77 | 16.47 | 2,419,631 | +1.43(+9.51%) |
Sep 05, 2008 | 14.50 | 15.13 | 13.98 | 15.04 | 0 | +0.46(+3.17%) |
Sep 04, 2008 | 15.29 | 15.30 | 14.39 | 14.58 | 640,962 | -0.75(-4.90%) |
Sep 03, 2008 | 15.37 | 15.58 | 15.06 | 15.33 | 518,150 | +0.11(+0.71%) |
Sep 02, 2008 | 15.39 | 15.84 | 14.94 | 15.22 | 806,776 | +0.26(+1.72%) |
Aug 29, 2008 | 14.71 | 15.15 | 14.64 | 14.96 | 562,878 | +0.11(+0.77%) |
Aug 28, 2008 | 14.20 | 14.89 | 14.12 | 14.85 | 816,378 | +0.82(+5.87%) |
Aug 27, 2008 | 13.54 | 14.10 | 13.47 | 14.02 | 522,710 | +0.65(+4.87%) |
Aug 26, 2008 | 13.90 | 14.03 | 13.20 | 13.37 | 3,094,422 | -0.49(-3.53%) |
Aug 25, 2008 | 14.48 | 14.69 | 13.86 | 13.86 | 1,094,867 | -0.72(-4.91%) |
Aug 22, 2008 | 14.44 | 14.67 | 14.01 | 14.58 | 501,345 | +0.28(+1.96%) |
Aug 21, 2008 | 13.81 | 14.35 | 13.47 | 14.30 | 1,052,534 | +0.44(+3.20%) |
Aug 20, 2008 | 13.64 | 13.88 | 13.31 | 13.85 | 919,003 | +0.33(+2.41%) |
Aug 19, 2008 | 13.67 | 13.91 | 13.42 | 13.53 | 742,141 | -0.45(-3.24%) |
Aug 18, 2008 | 14.42 | 14.80 | 13.89 | 13.98 | 270,335 | -0.67(-4.57%) |
Aug 15, 2008 | 14.47 | 15.02 | 14.47 | 14.65 | 0 | +0.24(+1.63%) |
Aug 14, 2008 | 14.05 | 14.62 | 13.65 | 14.41 | 508,121 | +0.46(+3.31%) |
Aug 13, 2008 | 14.07 | 14.28 | 13.65 | 13.95 | 1,245,968 | -0.14(-1.03%) |
Aug 12, 2008 | 14.94 | 15.11 | 14.08 | 14.10 | 967,706 | -0.80(-5.35%) |
Aug 11, 2008 | 14.75 | 15.50 | 14.54 | 14.89 | 1,088,403 | +0.28(+1.89%) |
Aug 08, 2008 | 13.77 | 14.77 | 13.77 | 14.62 | 948,766 | +0.79(+5.73%) |
Aug 07, 2008 | 13.68 | 14.27 | 13.56 | 13.83 | 606,300 | -0.16(-1.17%) |
Aug 06, 2008 | 14.04 | 14.21 | 13.51 | 13.99 | 897,674 | +0.14(+0.98%) |
Aug 05, 2008 | 13.75 | 13.98 | 13.46 | 13.85 | 918,748 | +0.31(+2.27%) |
Aug 04, 2008 | 13.85 | 13.85 | 13.31 | 13.54 | 1,305,743 | -0.33(-2.35%) |
Aug 01, 2008 | 14.22 | 14.22 | 13.45 | 13.87 | 1,181,350 | -0.12(-0.84%) |
Jul 31, 2008 | 13.60 | 14.22 | 13.51 | 13.99 | 753,711 | +0.09(+0.65%) |
Jul 30, 2008 | 14.04 | 14.35 | 13.51 | 13.90 | 1,301,791 | -0.02(-0.13%) |
Jul 29, 2008 | 13.92 | 14.07 | 13.11 | 13.92 | 1,036,417 | +0.85(+6.51%) |
Jul 28, 2008 | 13.80 | 13.86 | 13.00 | 13.06 | 1,046,192 | -0.64(-4.69%) |
Jul 25, 2008 | 13.38 | 14.29 | 13.23 | 13.71 | 1,160,484 | +0.18(+1.32%) |
Jul 24, 2008 | 15.05 | 15.05 | 13.43 | 13.53 | 3,310,863 | -1.39(-9.33%) |
Jul 23, 2008 | 14.50 | 15.35 | 14.30 | 14.92 | 1,370,073 | +0.56(+3.91%) |
Jul 22, 2008 | 13.25 | 14.39 | 12.99 | 14.36 | 665,561 | +1.07(+8.04%) |
Jul 21, 2008 | 13.35 | 13.81 | 13.13 | 13.29 | 637,128 | +0.06(+0.46%) |
Jul 18, 2008 | 13.51 | 13.69 | 12.99 | 13.23 | 540,641 | -0.08(-0.59%) |
Jul 17, 2008 | 13.29 | 13.76 | 12.65 | 13.31 | 1,077,422 | +0.59(+4.63%) |
Jul 16, 2008 | 11.54 | 12.93 | 11.53 | 12.72 | 1,118,285 | +1.00(+8.58%) |
Jul 15, 2008 | 11.39 | 12.07 | 10.81 | 11.72 | 1,145,710 | +0.12(+1.01%) |
Jul 14, 2008 | 11.63 | 12.09 | 11.40 | 11.60 | 930,630 | +0.12(+1.03%) |
Jul 11, 2008 | 12.03 | 12.04 | 11.15 | 11.48 | 943,328 | -0.23(-1.93%) |
Jul 10, 2008 | 11.93 | 12.18 | 11.53 | 11.71 | 1,056,960 | -0.35(-2.93%) |
Jul 09, 2008 | 12.89 | 13.21 | 12.01 | 12.06 | 788,512 | -0.95(-7.31%) |
Jul 08, 2008 | 12.03 | 13.01 | 11.70 | 13.01 | 1,550,069 | +1.04(+8.70%) |
Jul 07, 2008 | 12.48 | 12.71 | 11.72 | 11.97 | 1,029,408 | -0.52(-4.13%) |
Jul 04, 2008 | 12.43 | 12.60 | 12.19 | 12.49 | 667,376 | +0.00(+0.00%) |
Jul 03, 2008 | 12.43 | 12.60 | 12.19 | 12.49 | 667,376 | -0.02(-0.20%) |
Jul 02, 2008 | 12.90 | 13.06 | 12.49 | 12.51 | 602,552 | -0.39(-3.03%) |