Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.23 | 16.93 | 14.47 | 16.00 | 97,119 | +1.22(+8.25%) |
Sep 29, 2008 | 15.24 | 15.73 | 11.24 | 14.78 | 193,252 | -0.99(-6.28%) |
Sep 26, 2008 | 16.45 | 17.41 | 15.15 | 15.77 | 191,135 | -1.27(-7.45%) |
Sep 25, 2008 | 16.96 | 17.23 | 16.56 | 17.04 | 124,665 | +0.39(+2.34%) |
Sep 24, 2008 | 17.21 | 17.21 | 16.21 | 16.65 | 58,275 | +0.19(+1.15%) |
Sep 23, 2008 | 15.13 | 16.96 | 15.13 | 16.46 | 209,238 | +1.24(+8.15%) |
Sep 22, 2008 | 15.17 | 16.69 | 15.00 | 15.22 | 281,589 | +0.22(+1.47%) |
Sep 19, 2008 | 15.36 | 15.70 | 14.80 | 15.00 | 509,736 | +0.55(+3.81%) |
Sep 18, 2008 | 14.25 | 14.75 | 13.75 | 14.45 | 394,550 | +0.57(+4.11%) |
Sep 17, 2008 | 14.22 | 14.35 | 13.76 | 13.88 | 179,995 | -0.63(-4.34%) |
Sep 16, 2008 | 14.01 | 14.62 | 13.82 | 14.51 | 265,327 | +0.51(+3.64%) |
Sep 15, 2008 | 14.64 | 14.64 | 13.97 | 14.00 | 266,284 | -0.64(-4.37%) |
Sep 12, 2008 | 14.56 | 14.65 | 14.47 | 14.64 | 87,525 | -0.12(-0.81%) |
Sep 11, 2008 | 14.98 | 15.00 | 14.53 | 14.76 | 302,200 | -0.22(-1.47%) |
Sep 10, 2008 | 15.27 | 15.95 | 14.81 | 14.98 | 357,724 | -0.07(-0.47%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.76 | 15.05 | 380,918 | +0.15(+1.01%) |
Sep 08, 2008 | 15.30 | 15.36 | 14.62 | 14.90 | 320,920 | -0.06(-0.40%) |
Sep 05, 2008 | 14.99 | 15.13 | 14.75 | 14.96 | 98,313 | -0.23(-1.51%) |
Sep 04, 2008 | 15.36 | 15.53 | 14.95 | 15.19 | 110,117 | -0.38(-2.44%) |
Sep 03, 2008 | 15.03 | 15.57 | 14.93 | 15.57 | 195,314 | +0.57(+3.80%) |
Sep 02, 2008 | 15.09 | 15.52 | 14.95 | 15.00 | 147,252 | +0.16(+1.08%) |
Aug 29, 2008 | 14.28 | 14.92 | 14.28 | 14.84 | 209,600 | +0.42(+2.91%) |
Aug 28, 2008 | 14.08 | 14.53 | 13.95 | 14.42 | 144,970 | +0.46(+3.30%) |
Aug 27, 2008 | 14.28 | 14.32 | 13.93 | 13.96 | 194,747 | -0.19(-1.34%) |
Aug 26, 2008 | 14.34 | 14.53 | 13.95 | 14.15 | 462,463 | -0.24(-1.67%) |
Aug 25, 2008 | 14.56 | 14.73 | 14.23 | 14.39 | 113,730 | -0.27(-1.84%) |
Aug 22, 2008 | 14.35 | 14.75 | 14.08 | 14.66 | 117,900 | +0.50(+3.53%) |
Aug 21, 2008 | 14.03 | 14.41 | 14.02 | 14.16 | 146,007 | -0.08(-0.56%) |
Aug 20, 2008 | 14.34 | 14.65 | 14.02 | 14.24 | 162,006 | -0.04(-0.28%) |
Aug 19, 2008 | 14.78 | 14.82 | 14.19 | 14.28 | 132,658 | -0.52(-3.51%) |
Aug 18, 2008 | 15.29 | 15.59 | 14.68 | 14.80 | 326,436 | -0.49(-3.20%) |
Aug 15, 2008 | 14.97 | 15.57 | 14.86 | 15.29 | 193,748 | +0.46(+3.10%) |
Aug 14, 2008 | 14.46 | 15.21 | 14.25 | 14.83 | 179,010 | +0.28(+1.92%) |
Aug 13, 2008 | 14.65 | 14.72 | 14.21 | 14.55 | 139,807 | -0.16(-1.09%) |
Aug 12, 2008 | 14.51 | 14.95 | 14.50 | 14.71 | 135,627 | +0.11(+0.75%) |
Aug 11, 2008 | 14.32 | 14.98 | 14.07 | 14.60 | 183,200 | +0.23(+1.60%) |
Aug 08, 2008 | 13.53 | 14.41 | 13.49 | 14.37 | 367,750 | +0.78(+5.74%) |
Aug 07, 2008 | 13.81 | 13.98 | 13.49 | 13.59 | 358,689 | -0.41(-2.93%) |
Aug 06, 2008 | 13.66 | 14.02 | 13.44 | 14.00 | 237,660 | +0.18(+1.30%) |
Aug 05, 2008 | 12.95 | 14.07 | 12.86 | 13.82 | 511,328 | +1.02(+7.97%) |
Aug 04, 2008 | 12.66 | 13.10 | 12.19 | 12.80 | 779,542 | -0.20(-1.54%) |
Aug 01, 2008 | 10.33 | 13.94 | 10.22 | 13.00 | 2,838,574 | -1.52(-10.47%) |
Jul 31, 2008 | 14.31 | 14.80 | 14.23 | 14.52 | 592,912 | +0.00(+0.00%) |
Jul 30, 2008 | 14.65 | 14.72 | 14.35 | 14.52 | 661,853 | +0.05(+0.35%) |
Jul 29, 2008 | 14.47 | 15.49 | 14.32 | 14.47 | 430,342 | -0.97(-6.28%) |
Jul 28, 2008 | 16.07 | 16.22 | 15.35 | 15.44 | 391,169 | -0.61(-3.80%) |
Jul 25, 2008 | 15.76 | 16.38 | 15.67 | 16.05 | 187,433 | +0.40(+2.56%) |
Jul 24, 2008 | 16.34 | 16.34 | 15.64 | 15.65 | 181,754 | -0.61(-3.75%) |
Jul 23, 2008 | 15.65 | 16.37 | 15.58 | 16.26 | 202,221 | +0.64(+4.10%) |
Jul 22, 2008 | 14.79 | 15.64 | 14.77 | 15.62 | 227,332 | +0.67(+4.48%) |
Jul 21, 2008 | 15.64 | 16.07 | 14.86 | 14.95 | 236,787 | -0.84(-5.32%) |
Jul 18, 2008 | 16.14 | 16.21 | 15.39 | 15.79 | 275,097 | -0.46(-2.83%) |
Jul 17, 2008 | 15.96 | 16.50 | 15.63 | 16.25 | 321,046 | +0.29(+1.82%) |
Jul 16, 2008 | 14.75 | 15.98 | 14.48 | 15.96 | 635,243 | +1.11(+7.47%) |
Jul 15, 2008 | 14.90 | 15.66 | 14.04 | 14.85 | 1,697,488 | +0.95(+6.83%) |
Jul 14, 2008 | 15.37 | 15.40 | 13.89 | 13.90 | 637,273 | -1.40(-9.15%) |
Jul 11, 2008 | 15.60 | 15.96 | 14.65 | 15.30 | 295,398 | -0.47(-2.98%) |
Jul 10, 2008 | 16.23 | 16.41 | 15.62 | 15.77 | 278,963 | -0.47(-2.89%) |
Jul 09, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 527,282 | -0.24(-1.46%) |
Jul 08, 2008 | 16.58 | 16.80 | 15.98 | 16.48 | 284,300 | -0.04(-0.24%) |
Jul 07, 2008 | 17.04 | 17.23 | 16.26 | 16.52 | 375,884 | -0.28(-1.67%) |
Jul 04, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.00(+0.00%) |
Jul 03, 2008 | 16.72 | 16.92 | 16.53 | 16.80 | 168,237 | +0.18(+1.08%) |
Jul 02, 2008 | 17.07 | 17.17 | 16.59 | 16.62 | 989,121 | -0.43(-2.52%) |