Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.33 | 17.38 | 16.50 | 17.01 | 303,132 | -0.27(-1.56%) |
Sep 29, 2008 | 19.01 | 19.80 | 17.12 | 17.28 | 330,499 | -1.87(-9.77%) |
Sep 26, 2008 | 18.69 | 19.49 | 18.60 | 19.15 | 0 | +0.55(+2.96%) |
Sep 25, 2008 | 17.97 | 18.60 | 16.84 | 18.60 | 227,589 | +0.95(+5.38%) |
Sep 24, 2008 | 17.90 | 17.91 | 17.29 | 17.65 | 130,489 | +0.30(+1.73%) |
Sep 23, 2008 | 18.14 | 18.14 | 17.20 | 17.35 | 242,862 | -0.60(-3.34%) |
Sep 22, 2008 | 17.48 | 18.22 | 16.52 | 17.95 | 435,091 | +1.69(+10.39%) |
Sep 19, 2008 | 17.60 | 18.70 | 16.25 | 16.26 | 0 | -0.95(-5.52%) |
Sep 18, 2008 | 16.38 | 18.12 | 16.01 | 17.21 | 869,060 | +1.78(+11.54%) |
Sep 17, 2008 | 14.29 | 16.76 | 14.05 | 15.43 | 605,329 | +1.47(+10.53%) |
Sep 16, 2008 | 14.42 | 14.54 | 13.50 | 13.96 | 283,953 | -0.39(-2.72%) |
Sep 15, 2008 | 14.29 | 14.42 | 13.50 | 14.35 | 195,826 | +0.43(+3.09%) |
Sep 12, 2008 | 12.66 | 14.15 | 12.51 | 13.92 | 300,691 | +1.22(+9.61%) |
Sep 11, 2008 | 12.39 | 13.07 | 12.15 | 12.70 | 239,172 | -0.23(-1.78%) |
Sep 10, 2008 | 12.96 | 13.40 | 12.01 | 12.93 | 387,827 | -0.22(-1.67%) |
Sep 09, 2008 | 13.06 | 13.62 | 12.60 | 13.15 | 616,564 | -0.10(-0.75%) |
Sep 08, 2008 | 13.99 | 14.28 | 13.08 | 13.25 | 333,053 | -0.20(-1.49%) |
Sep 05, 2008 | 13.05 | 13.65 | 13.00 | 13.45 | 0 | +0.40(+3.07%) |
Sep 04, 2008 | 12.37 | 13.35 | 12.00 | 13.05 | 264,115 | +0.02(+0.15%) |
Sep 03, 2008 | 13.52 | 13.55 | 12.26 | 13.03 | 422,219 | -0.49(-3.62%) |
Sep 02, 2008 | 15.01 | 15.01 | 13.38 | 13.52 | 237,772 | -1.75(-11.46%) |
Aug 29, 2008 | 15.41 | 15.78 | 15.18 | 15.27 | 0 | -0.27(-1.74%) |
Aug 28, 2008 | 15.51 | 15.69 | 15.39 | 15.54 | 63,690 | +0.11(+0.71%) |
Aug 27, 2008 | 15.46 | 15.80 | 15.26 | 15.43 | 87,878 | -0.03(-0.19%) |
Aug 26, 2008 | 14.45 | 15.47 | 14.40 | 15.46 | 127,268 | +0.82(+5.60%) |
Aug 25, 2008 | 14.85 | 15.09 | 14.50 | 14.64 | 123,812 | -0.38(-2.53%) |
Aug 22, 2008 | 15.92 | 15.92 | 14.87 | 15.02 | 131,012 | -0.50(-3.22%) |
Aug 21, 2008 | 15.40 | 15.85 | 15.23 | 15.52 | 192,892 | +0.40(+2.65%) |
Aug 20, 2008 | 15.54 | 15.68 | 15.04 | 15.12 | 149,392 | -0.42(-2.70%) |
Aug 19, 2008 | 15.32 | 15.92 | 15.00 | 15.54 | 137,353 | +0.30(+1.94%) |
Aug 18, 2008 | 15.19 | 15.50 | 15.00 | 15.24 | 114,180 | +0.14(+0.96%) |
Aug 15, 2008 | 15.49 | 15.99 | 14.95 | 15.10 | 0 | -0.69(-4.37%) |
Aug 14, 2008 | 16.60 | 16.40 | 15.60 | 15.79 | 151,897 | -0.71(-4.30%) |
Aug 13, 2008 | 15.25 | 16.95 | 15.25 | 16.50 | 276,229 | +1.38(+9.13%) |
Aug 12, 2008 | 14.66 | 15.47 | 14.40 | 15.12 | 268,957 | +0.38(+2.58%) |
Aug 11, 2008 | 16.53 | 17.25 | 14.38 | 14.74 | 568,675 | -2.16(-12.78%) |
Aug 08, 2008 | 15.73 | 17.16 | 15.73 | 16.90 | 272,811 | -0.47(-2.71%) |
Aug 07, 2008 | 17.69 | 17.99 | 17.27 | 17.37 | 116,462 | -0.32(-1.81%) |
Aug 06, 2008 | 17.20 | 18.42 | 17.13 | 17.69 | 194,183 | +0.35(+2.02%) |
Aug 05, 2008 | 19.79 | 19.79 | 17.16 | 17.34 | 361,967 | -1.48(-7.86%) |
Aug 04, 2008 | 19.85 | 20.47 | 18.49 | 18.82 | 253,898 | -1.05(-5.28%) |
Aug 01, 2008 | 19.90 | 20.79 | 19.80 | 19.87 | 160,863 | +0.01(+0.05%) |
Jul 31, 2008 | 20.11 | 20.39 | 19.15 | 19.86 | 110,012 | -0.13(-0.65%) |
Jul 30, 2008 | 19.76 | 20.40 | 19.56 | 19.99 | 357,726 | -0.03(-0.15%) |
Jul 29, 2008 | 20.02 | 20.15 | 19.75 | 20.02 | 78,326 | -0.06(-0.30%) |
Jul 28, 2008 | 19.58 | 20.49 | 19.37 | 20.08 | 89,993 | +0.23(+1.16%) |
Jul 25, 2008 | 19.39 | 19.92 | 19.03 | 19.85 | 144,854 | +0.63(+3.28%) |
Jul 24, 2008 | 20.00 | 20.00 | 18.75 | 19.22 | 168,789 | -0.58(-2.93%) |
Jul 23, 2008 | 20.20 | 20.70 | 19.45 | 19.80 | 132,444 | -0.61(-2.99%) |
Jul 22, 2008 | 21.74 | 21.75 | 20.26 | 20.41 | 102,808 | -1.05(-4.89%) |
Jul 21, 2008 | 21.43 | 21.58 | 20.76 | 21.46 | 129,043 | +0.32(+1.51%) |
Jul 18, 2008 | 21.28 | 21.41 | 20.88 | 21.14 | 121,336 | -0.31(-1.45%) |
Jul 17, 2008 | 20.46 | 22.34 | 20.46 | 21.45 | 165,628 | -0.25(-1.15%) |
Jul 16, 2008 | 21.15 | 22.05 | 20.76 | 21.70 | 229,344 | +0.55(+2.60%) |
Jul 15, 2008 | 22.98 | 23.47 | 20.75 | 21.15 | 279,974 | -1.45(-6.42%) |
Jul 14, 2008 | 21.94 | 22.61 | 21.48 | 22.60 | 187,782 | +1.52(+7.21%) |
Jul 11, 2008 | 19.50 | 21.38 | 19.50 | 21.08 | 280,215 | +1.76(+9.11%) |
Jul 10, 2008 | 20.00 | 20.13 | 18.84 | 19.32 | 527,942 | -0.68(-3.40%) |
Jul 09, 2008 | 20.40 | 21.78 | 20.00 | 20.00 | 148,168 | -0.37(-1.82%) |
Jul 08, 2008 | 20.59 | 20.88 | 20.27 | 20.37 | 199,397 | -0.39(-1.88%) |
Jul 07, 2008 | 22.39 | 22.39 | 20.75 | 20.76 | 336,553 | -1.54(-6.91%) |
Jul 04, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | +0.00(+0.00%) |
Jul 03, 2008 | 22.74 | 22.74 | 21.41 | 22.30 | 144,034 | -0.13(-0.58%) |
Jul 02, 2008 | 22.79 | 23.00 | 22.15 | 22.43 | 162,172 | +0.03(+0.13%) |