Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.37 | 15.97 | 14.93 | 15.86 | 965,284 | +0.68(+4.50%) |
Sep 29, 2008 | 16.08 | 16.35 | 14.87 | 15.18 | 1,505,714 | -1.24(-7.54%) |
Sep 26, 2008 | 15.93 | 16.49 | 15.93 | 16.42 | 0 | +0.20(+1.24%) |
Sep 25, 2008 | 16.09 | 16.31 | 15.94 | 16.22 | 904,612 | +0.34(+2.13%) |
Sep 24, 2008 | 15.95 | 16.05 | 15.65 | 15.88 | 1,306,626 | +0.01(+0.05%) |
Sep 23, 2008 | 15.93 | 16.11 | 15.72 | 15.87 | 976,705 | -0.08(-0.50%) |
Sep 22, 2008 | 16.43 | 16.62 | 15.82 | 15.95 | 763,101 | -0.68(-4.06%) |
Sep 19, 2008 | 17.28 | 17.55 | 16.14 | 16.63 | 0 | +0.20(+1.22%) |
Sep 18, 2008 | 16.38 | 16.77 | 15.70 | 16.43 | 2,106,292 | +0.43(+2.71%) |
Sep 17, 2008 | 16.28 | 16.37 | 15.73 | 15.99 | 1,533,010 | -0.58(-3.49%) |
Sep 16, 2008 | 15.11 | 16.60 | 15.11 | 16.57 | 2,051,564 | +1.09(+7.07%) |
Sep 15, 2008 | 15.10 | 15.95 | 15.10 | 15.48 | 1,159,933 | -0.21(-1.33%) |
Sep 12, 2008 | 15.52 | 15.74 | 15.36 | 15.69 | 1,489,120 | +0.02(+0.10%) |
Sep 11, 2008 | 15.43 | 15.88 | 15.36 | 15.67 | 1,584,548 | +0.00(+0.00%) |
Sep 10, 2008 | 15.83 | 15.86 | 15.53 | 15.67 | 1,674,455 | -0.03(-0.21%) |
Sep 09, 2008 | 15.53 | 15.87 | 15.48 | 15.70 | 2,197,003 | +0.14(+0.93%) |
Sep 08, 2008 | 15.29 | 15.56 | 15.06 | 15.56 | 950,487 | +0.73(+4.93%) |
Sep 05, 2008 | 14.77 | 14.96 | 14.39 | 14.83 | 0 | -0.04(-0.27%) |
Sep 04, 2008 | 15.04 | 15.37 | 14.52 | 14.87 | 796,369 | -0.33(-2.17%) |
Sep 03, 2008 | 14.82 | 15.32 | 14.75 | 15.20 | 993,912 | +0.32(+2.16%) |
Sep 02, 2008 | 14.99 | 15.47 | 14.47 | 14.88 | 1,523,196 | +0.07(+0.49%) |
Aug 29, 2008 | 14.79 | 14.91 | 14.66 | 14.80 | 652,914 | -0.12(-0.81%) |
Aug 28, 2008 | 14.63 | 14.94 | 14.47 | 14.92 | 1,463,774 | +0.37(+2.54%) |
Aug 27, 2008 | 14.06 | 14.63 | 13.97 | 14.55 | 998,617 | +0.52(+3.72%) |
Aug 26, 2008 | 14.18 | 14.21 | 13.89 | 14.03 | 573,079 | -0.15(-1.08%) |
Aug 25, 2008 | 14.30 | 14.43 | 13.74 | 14.18 | 681,796 | -0.23(-1.62%) |
Aug 22, 2008 | 14.16 | 14.49 | 13.93 | 14.42 | 714,174 | +0.36(+2.57%) |
Aug 21, 2008 | 14.11 | 14.27 | 13.96 | 14.06 | 704,275 | -0.27(-1.85%) |
Aug 20, 2008 | 14.58 | 14.61 | 14.14 | 14.32 | 531,844 | -0.18(-1.28%) |
Aug 19, 2008 | 14.77 | 14.84 | 14.17 | 14.51 | 1,252,449 | -0.32(-2.17%) |
Aug 18, 2008 | 14.71 | 15.02 | 14.53 | 14.83 | 914,038 | +0.10(+0.71%) |
Aug 15, 2008 | 14.44 | 14.72 | 13.88 | 14.72 | 0 | +0.44(+3.10%) |
Aug 14, 2008 | 14.13 | 14.63 | 14.06 | 14.28 | 1,263,216 | +0.07(+0.51%) |
Aug 13, 2008 | 14.52 | 14.75 | 13.85 | 14.21 | 1,292,008 | -0.31(-2.10%) |
Aug 12, 2008 | 14.59 | 15.07 | 14.35 | 14.51 | 1,280,425 | -0.25(-1.69%) |
Aug 11, 2008 | 15.08 | 15.44 | 14.75 | 14.76 | 1,737,715 | -0.45(-2.96%) |
Aug 08, 2008 | 14.40 | 15.28 | 14.18 | 15.21 | 1,471,998 | +0.80(+5.58%) |
Aug 07, 2008 | 14.23 | 14.42 | 13.93 | 14.41 | 1,173,559 | +0.02(+0.11%) |
Aug 06, 2008 | 14.17 | 14.48 | 13.89 | 14.39 | 1,509,492 | +0.27(+1.88%) |
Aug 05, 2008 | 13.88 | 14.18 | 13.82 | 14.13 | 1,228,342 | +0.44(+3.23%) |
Aug 04, 2008 | 13.79 | 13.89 | 13.19 | 13.69 | 1,113,960 | +0.02(+0.12%) |
Aug 01, 2008 | 13.31 | 13.72 | 12.93 | 13.67 | 1,356,379 | +0.38(+2.84%) |
Jul 31, 2008 | 12.91 | 13.49 | 12.81 | 13.29 | 1,070,804 | +0.17(+1.29%) |
Jul 30, 2008 | 13.12 | 13.42 | 12.75 | 13.12 | 579,573 | +0.10(+0.80%) |
Jul 29, 2008 | 13.02 | 13.24 | 12.79 | 13.02 | 843,065 | +0.32(+2.53%) |
Jul 28, 2008 | 12.89 | 13.03 | 12.48 | 12.70 | 1,079,492 | -0.23(-1.74%) |
Jul 25, 2008 | 12.70 | 13.13 | 12.49 | 12.92 | 1,036,303 | +0.38(+3.01%) |
Jul 24, 2008 | 12.87 | 13.06 | 12.46 | 12.54 | 1,089,446 | -0.26(-2.01%) |
Jul 23, 2008 | 12.91 | 13.74 | 12.56 | 12.80 | 3,156,663 | +0.53(+4.33%) |
Jul 22, 2008 | 11.31 | 12.33 | 10.95 | 12.27 | 1,297,286 | +0.96(+8.46%) |
Jul 21, 2008 | 11.27 | 11.54 | 11.18 | 11.31 | 911,704 | +0.11(+1.01%) |
Jul 18, 2008 | 11.26 | 11.42 | 10.86 | 11.20 | 823,886 | +0.10(+0.94%) |
Jul 17, 2008 | 10.79 | 11.42 | 10.64 | 11.10 | 1,484,504 | +0.43(+4.07%) |
Jul 16, 2008 | 9.842 | 10.73 | 9.597 | 10.66 | 3,200,768 | +0.48(+4.74%) |
Jul 15, 2008 | 10.00 | 10.44 | 9.906 | 10.18 | 1,415,553 | +0.01(+0.08%) |
Jul 14, 2008 | 10.28 | 10.55 | 9.938 | 10.17 | 650,249 | -0.04(-0.39%) |
Jul 11, 2008 | 10.23 | 10.32 | 9.906 | 10.21 | 1,358,119 | -0.17(-1.63%) |
Jul 10, 2008 | 10.61 | 10.86 | 10.20 | 10.38 | 681,028 | -0.19(-1.82%) |
Jul 09, 2008 | 11.16 | 11.22 | 10.54 | 10.57 | 713,554 | -0.60(-5.33%) |
Jul 08, 2008 | 10.58 | 11.17 | 10.41 | 11.17 | 1,180,036 | +0.48(+4.52%) |
Jul 07, 2008 | 10.94 | 10.98 | 10.50 | 10.69 | 791,417 | -0.11(-1.04%) |
Jul 04, 2008 | 10.95 | 11.17 | 10.77 | 10.80 | 461,419 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.17 | 10.77 | 10.80 | 461,419 | -0.10(-0.96%) |
Jul 02, 2008 | 11.37 | 11.47 | 10.77 | 10.90 | 882,030 | -0.50(-4.37%) |