Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.18 | 15.41 | 14.67 | 15.02 | 223,635 | -0.16(-1.05%) |
Sep 29, 2008 | 16.19 | 16.19 | 14.53 | 15.18 | 200,681 | -1.18(-7.19%) |
Sep 26, 2008 | 15.76 | 16.46 | 15.63 | 16.35 | 207,176 | +0.38(+2.35%) |
Sep 25, 2008 | 15.94 | 16.20 | 15.62 | 15.98 | 155,820 | +0.09(+0.55%) |
Sep 24, 2008 | 15.96 | 16.37 | 15.45 | 15.89 | 136,261 | -0.02(-0.15%) |
Sep 23, 2008 | 15.88 | 16.36 | 15.62 | 15.91 | 175,100 | +0.07(+0.45%) |
Sep 22, 2008 | 16.44 | 16.51 | 15.27 | 15.84 | 250,907 | -0.67(-4.07%) |
Sep 19, 2008 | 16.00 | 16.80 | 15.85 | 16.51 | 802,385 | +0.99(+6.39%) |
Sep 18, 2008 | 15.20 | 15.85 | 14.46 | 15.52 | 433,247 | +0.60(+4.02%) |
Sep 17, 2008 | 15.60 | 15.98 | 14.82 | 14.92 | 169,856 | -0.83(-5.28%) |
Sep 16, 2008 | 15.30 | 15.83 | 15.20 | 15.75 | 186,608 | +0.21(+1.34%) |
Sep 15, 2008 | 15.68 | 16.17 | 15.36 | 15.54 | 120,995 | -0.38(-2.36%) |
Sep 12, 2008 | 16.00 | 16.20 | 15.69 | 15.92 | 294,042 | -0.09(-0.55%) |
Sep 11, 2008 | 15.55 | 16.01 | 15.17 | 16.01 | 275,738 | +0.44(+2.83%) |
Sep 10, 2008 | 15.78 | 15.80 | 15.38 | 15.57 | 236,362 | -0.07(-0.46%) |
Sep 09, 2008 | 15.23 | 15.76 | 14.82 | 15.64 | 269,266 | +0.46(+3.06%) |
Sep 08, 2008 | 14.82 | 15.24 | 14.81 | 15.18 | 235,490 | +0.44(+2.99%) |
Sep 05, 2008 | 15.17 | 15.21 | 14.52 | 14.74 | 336,352 | -0.42(-2.80%) |
Sep 04, 2008 | 15.54 | 15.78 | 15.12 | 15.16 | 269,272 | -0.49(-3.12%) |
Sep 03, 2008 | 15.44 | 15.87 | 15.38 | 15.65 | 416,818 | +0.14(+0.93%) |
Sep 02, 2008 | 15.67 | 16.11 | 15.08 | 15.50 | 234,648 | +0.02(+0.10%) |
Aug 29, 2008 | 15.60 | 15.62 | 14.99 | 15.49 | 141,426 | -0.13(-0.82%) |
Aug 28, 2008 | 15.58 | 15.62 | 15.13 | 15.62 | 170,083 | +0.05(+0.31%) |
Aug 27, 2008 | 15.14 | 15.74 | 15.14 | 15.57 | 205,337 | +0.46(+3.02%) |
Aug 26, 2008 | 15.37 | 15.46 | 14.82 | 15.11 | 253,346 | -0.28(-1.82%) |
Aug 25, 2008 | 15.92 | 15.92 | 15.20 | 15.39 | 134,038 | -0.57(-3.56%) |
Aug 22, 2008 | 16.08 | 16.08 | 15.82 | 15.96 | 150,996 | -0.06(-0.35%) |
Aug 21, 2008 | 16.38 | 16.58 | 15.83 | 16.02 | 236,313 | -0.47(-2.86%) |
Aug 20, 2008 | 16.74 | 16.81 | 16.17 | 16.49 | 364,032 | -0.26(-1.53%) |
Aug 19, 2008 | 16.40 | 16.82 | 16.40 | 16.74 | 349,181 | +0.41(+2.50%) |
Aug 18, 2008 | 16.44 | 16.66 | 16.02 | 16.34 | 269,897 | -0.10(-0.63%) |
Aug 15, 2008 | 16.69 | 16.86 | 15.97 | 16.44 | 325,040 | -0.09(-0.53%) |
Aug 14, 2008 | 16.84 | 17.08 | 16.46 | 16.53 | 221,988 | -0.43(-2.55%) |
Aug 13, 2008 | 16.71 | 17.09 | 16.64 | 16.96 | 278,198 | +0.18(+1.05%) |
Aug 12, 2008 | 16.56 | 16.78 | 16.31 | 16.78 | 280,520 | +0.21(+1.25%) |
Aug 11, 2008 | 16.29 | 16.73 | 15.95 | 16.58 | 187,388 | +0.25(+1.52%) |
Aug 08, 2008 | 15.98 | 16.53 | 15.81 | 16.33 | 286,652 | +0.30(+1.90%) |
Aug 07, 2008 | 16.26 | 16.36 | 15.98 | 16.02 | 213,871 | -0.26(-1.62%) |
Aug 06, 2008 | 16.02 | 16.39 | 15.64 | 16.29 | 247,442 | +0.27(+1.70%) |
Aug 05, 2008 | 16.08 | 16.20 | 15.90 | 16.02 | 225,256 | +0.05(+0.30%) |
Aug 04, 2008 | 15.89 | 16.32 | 15.78 | 15.97 | 337,148 | +0.10(+0.66%) |
Aug 01, 2008 | 16.17 | 16.17 | 15.82 | 15.86 | 290,536 | -0.30(-1.88%) |
Jul 31, 2008 | 16.05 | 16.34 | 16.03 | 16.17 | 445,745 | +0.02(+0.10%) |
Jul 30, 2008 | 16.18 | 16.32 | 15.92 | 16.15 | 408,795 | +0.03(+0.20%) |
Jul 29, 2008 | 16.12 | 16.46 | 15.30 | 16.12 | 770,220 | +0.50(+3.23%) |
Jul 28, 2008 | 15.69 | 15.71 | 15.26 | 15.62 | 253,631 | -0.08(-0.51%) |
Jul 25, 2008 | 15.60 | 15.82 | 15.26 | 15.70 | 733,752 | +0.09(+0.56%) |
Jul 24, 2008 | 15.94 | 16.15 | 15.52 | 15.61 | 491,857 | -0.30(-1.86%) |
Jul 23, 2008 | 16.13 | 16.15 | 15.52 | 15.90 | 488,733 | -0.22(-1.39%) |
Jul 22, 2008 | 15.47 | 16.19 | 15.30 | 16.13 | 641,681 | +0.66(+4.29%) |
Jul 21, 2008 | 15.51 | 15.63 | 15.27 | 15.46 | 455,072 | -0.01(-0.05%) |
Jul 18, 2008 | 15.35 | 15.54 | 15.34 | 15.47 | 351,322 | +0.06(+0.36%) |
Jul 17, 2008 | 15.23 | 15.50 | 15.23 | 15.42 | 925,272 | +0.18(+1.21%) |
Jul 16, 2008 | 15.18 | 15.44 | 15.04 | 15.23 | 686,132 | +0.07(+0.47%) |
Jul 15, 2008 | 14.41 | 15.58 | 14.41 | 15.16 | 1,180,187 | +0.90(+6.28%) |
Jul 14, 2008 | 13.66 | 14.61 | 13.64 | 14.26 | 748,727 | +0.82(+6.07%) |
Jul 11, 2008 | 12.99 | 13.63 | 12.73 | 13.45 | 740,765 | +0.37(+2.81%) |
Jul 10, 2008 | 12.12 | 13.09 | 12.12 | 13.08 | 512,271 | +0.93(+7.64%) |
Jul 09, 2008 | 12.19 | 12.30 | 11.98 | 12.15 | 153,178 | -0.02(-0.13%) |
Jul 08, 2008 | 11.71 | 12.21 | 11.54 | 12.17 | 171,210 | +0.50(+4.32%) |
Jul 07, 2008 | 11.82 | 11.89 | 11.62 | 11.66 | 255,363 | -0.11(-0.95%) |
Jul 04, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | +0.00(+0.00%) |
Jul 03, 2008 | 11.83 | 11.96 | 11.65 | 11.78 | 131,988 | -0.05(-0.41%) |
Jul 02, 2008 | 11.57 | 11.90 | 11.34 | 11.82 | 286,361 | +0.22(+1.93%) |