Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.81 | 13.11 | 12.40 | 12.77 | 2,401,098 | -0.30(-2.29%) |
Sep 29, 2008 | 13.97 | 13.97 | 12.00 | 13.07 | 2,402,185 | -0.92(-6.60%) |
Sep 26, 2008 | 13.33 | 14.15 | 13.30 | 13.99 | 0 | +0.17(+1.27%) |
Sep 25, 2008 | 13.95 | 14.40 | 13.57 | 13.82 | 2,340,399 | -0.18(-1.31%) |
Sep 24, 2008 | 14.72 | 14.72 | 13.73 | 14.00 | 1,557,120 | +0.28(+2.06%) |
Sep 23, 2008 | 13.53 | 14.36 | 13.35 | 13.72 | 2,299,610 | +0.20(+1.48%) |
Sep 22, 2008 | 14.67 | 14.71 | 13.52 | 13.52 | 1,487,753 | -1.23(-8.35%) |
Sep 19, 2008 | 15.61 | 16.23 | 13.87 | 14.75 | 0 | +1.18(+8.71%) |
Sep 18, 2008 | 12.45 | 13.63 | 11.65 | 13.57 | 4,629,914 | +1.08(+8.67%) |
Sep 17, 2008 | 13.98 | 14.09 | 12.39 | 12.48 | 3,046,117 | -1.31(-9.47%) |
Sep 16, 2008 | 13.32 | 13.97 | 12.98 | 13.79 | 4,145,618 | +0.11(+0.79%) |
Sep 15, 2008 | 12.48 | 13.82 | 12.44 | 13.68 | 4,101,775 | +0.44(+3.33%) |
Sep 12, 2008 | 12.72 | 13.49 | 12.69 | 13.24 | 1,609,699 | -0.04(-0.31%) |
Sep 11, 2008 | 13.03 | 13.32 | 12.69 | 13.28 | 2,566,801 | -0.13(-0.99%) |
Sep 10, 2008 | 13.33 | 13.78 | 13.01 | 13.42 | 2,840,972 | +0.07(+0.56%) |
Sep 09, 2008 | 13.98 | 14.06 | 12.56 | 13.34 | 2,936,801 | -0.64(-4.58%) |
Sep 08, 2008 | 14.15 | 14.36 | 13.65 | 13.98 | 2,086,098 | +0.31(+2.25%) |
Sep 05, 2008 | 13.78 | 13.90 | 13.38 | 13.68 | 0 | -0.26(-1.85%) |
Sep 04, 2008 | 14.23 | 14.26 | 13.72 | 13.93 | 1,583,465 | -0.35(-2.45%) |
Sep 03, 2008 | 14.55 | 14.57 | 14.17 | 14.28 | 2,034,424 | -0.27(-1.89%) |
Sep 02, 2008 | 14.95 | 15.15 | 14.22 | 14.56 | 2,044,750 | -0.32(-2.18%) |
Aug 29, 2008 | 14.64 | 14.98 | 14.52 | 14.88 | 1,343,634 | +0.22(+1.48%) |
Aug 28, 2008 | 14.03 | 14.96 | 14.02 | 14.67 | 2,080,747 | +0.45(+3.16%) |
Aug 27, 2008 | 14.20 | 14.34 | 14.07 | 14.22 | 988,604 | -0.12(-0.81%) |
Aug 26, 2008 | 14.42 | 14.53 | 14.17 | 14.33 | 971,152 | -0.02(-0.17%) |
Aug 25, 2008 | 14.34 | 14.57 | 14.12 | 14.36 | 1,159,580 | -0.09(-0.63%) |
Aug 22, 2008 | 14.22 | 14.51 | 14.16 | 14.45 | 830,066 | +0.37(+2.60%) |
Aug 21, 2008 | 13.75 | 14.33 | 13.75 | 14.08 | 1,206,957 | +0.09(+0.65%) |
Aug 20, 2008 | 14.01 | 14.05 | 13.73 | 13.99 | 1,376,325 | -0.11(-0.77%) |
Aug 19, 2008 | 14.08 | 14.50 | 13.66 | 14.10 | 2,164,183 | -0.19(-1.34%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.15 | 14.29 | 1,443,464 | -0.35(-2.39%) |
Aug 15, 2008 | 14.80 | 14.89 | 14.48 | 14.64 | 0 | -0.12(-0.79%) |
Aug 14, 2008 | 14.70 | 15.02 | 14.60 | 14.76 | 890,161 | -0.12(-0.84%) |
Aug 13, 2008 | 15.05 | 15.16 | 14.64 | 14.88 | 1,304,411 | -0.37(-2.45%) |
Aug 12, 2008 | 15.75 | 15.75 | 15.08 | 15.26 | 1,464,085 | -0.42(-2.66%) |
Aug 11, 2008 | 15.51 | 16.22 | 15.23 | 15.67 | 1,952,994 | +0.22(+1.46%) |
Aug 08, 2008 | 15.35 | 15.81 | 15.05 | 15.45 | 1,687,360 | +0.10(+0.65%) |
Aug 07, 2008 | 15.48 | 15.61 | 14.86 | 15.35 | 1,626,407 | -0.26(-1.65%) |
Aug 06, 2008 | 14.90 | 15.97 | 14.79 | 15.61 | 2,532,650 | +0.49(+3.25%) |
Aug 05, 2008 | 15.19 | 15.34 | 14.59 | 15.12 | 1,655,884 | +0.19(+1.28%) |
Aug 04, 2008 | 14.88 | 15.31 | 14.62 | 14.92 | 1,511,181 | -0.37(-2.40%) |
Aug 01, 2008 | 15.36 | 15.38 | 14.94 | 15.29 | 1,031,301 | -0.17(-1.08%) |
Jul 31, 2008 | 14.46 | 15.61 | 14.42 | 15.46 | 1,955,892 | +0.67(+4.50%) |
Jul 30, 2008 | 14.77 | 15.19 | 14.53 | 14.79 | 1,844,159 | +0.14(+0.97%) |
Jul 29, 2008 | 14.65 | 14.76 | 14.05 | 14.65 | 1,332,674 | +0.71(+5.07%) |
Jul 28, 2008 | 13.98 | 14.32 | 13.92 | 13.94 | 1,345,592 | -0.22(-1.53%) |
Jul 25, 2008 | 14.12 | 14.29 | 13.73 | 14.16 | 1,139,097 | +0.12(+0.89%) |
Jul 24, 2008 | 14.71 | 14.76 | 13.84 | 14.03 | 1,849,625 | -0.78(-5.28%) |
Jul 23, 2008 | 14.53 | 14.93 | 14.27 | 14.82 | 1,839,090 | +0.45(+3.13%) |
Jul 22, 2008 | 13.95 | 14.37 | 13.73 | 14.37 | 2,018,171 | +0.13(+0.94%) |
Jul 21, 2008 | 14.36 | 14.63 | 14.10 | 14.23 | 1,818,927 | -0.16(-1.10%) |
Jul 18, 2008 | 14.23 | 14.48 | 13.78 | 14.39 | 2,568,261 | +0.22(+1.59%) |
Jul 17, 2008 | 13.93 | 14.47 | 13.73 | 14.17 | 3,529,811 | +0.49(+3.59%) |
Jul 16, 2008 | 12.47 | 14.26 | 12.05 | 13.68 | 4,214,861 | +1.50(+12.30%) |
Jul 15, 2008 | 11.74 | 12.59 | 11.67 | 12.18 | 4,110,505 | -0.15(-1.22%) |
Jul 14, 2008 | 13.12 | 13.55 | 12.12 | 12.33 | 3,582,672 | -0.69(-5.31%) |
Jul 11, 2008 | 13.47 | 13.73 | 12.70 | 13.02 | 5,264,241 | -0.67(-4.87%) |
Jul 10, 2008 | 13.88 | 13.99 | 13.44 | 13.68 | 3,839,093 | -0.17(-1.26%) |
Jul 09, 2008 | 14.23 | 14.53 | 13.73 | 13.86 | 2,110,582 | -0.46(-3.20%) |
Jul 08, 2008 | 13.84 | 14.48 | 13.73 | 14.32 | 3,372,776 | +0.36(+2.56%) |
Jul 07, 2008 | 14.36 | 14.56 | 13.87 | 13.96 | 3,056,701 | -0.38(-2.67%) |
Jul 04, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | +0.00(+0.00%) |
Jul 03, 2008 | 14.62 | 14.62 | 14.25 | 14.34 | 1,096,968 | -0.08(-0.52%) |
Jul 02, 2008 | 14.57 | 14.84 | 14.34 | 14.42 | 1,466,021 | -0.20(-1.37%) |