Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 21.62 | 22.18 | 20.89 | 22.18 | 181,118 | +1.60(+7.79%) |
Sep 29, 2008 | 20.80 | 22.36 | 20.57 | 20.57 | 86,068 | -1.04(-4.79%) |
Sep 26, 2008 | 20.87 | 22.00 | 20.69 | 21.61 | 0 | +0.26(+1.22%) |
Sep 25, 2008 | 21.51 | 21.66 | 20.94 | 21.35 | 169,676 | -0.15(-0.69%) |
Sep 24, 2008 | 21.62 | 21.66 | 21.50 | 21.50 | 285,145 | +0.00(+0.00%) |
Sep 23, 2008 | 21.80 | 22.35 | 21.27 | 21.50 | 361,874 | -0.31(-1.40%) |
Sep 22, 2008 | 21.22 | 22.36 | 21.06 | 21.80 | 203,733 | +0.60(+2.81%) |
Sep 19, 2008 | 22.38 | 24.67 | 20.69 | 21.21 | 0 | -0.04(-0.21%) |
Sep 18, 2008 | 19.98 | 22.58 | 19.40 | 21.25 | 727,882 | +1.71(+8.78%) |
Sep 17, 2008 | 18.41 | 19.79 | 18.13 | 19.54 | 443,726 | +0.40(+2.10%) |
Sep 16, 2008 | 17.05 | 19.46 | 17.05 | 19.14 | 585,500 | +1.85(+10.69%) |
Sep 15, 2008 | 16.39 | 17.96 | 16.22 | 17.29 | 322,809 | +0.30(+1.76%) |
Sep 12, 2008 | 16.35 | 17.06 | 16.33 | 16.99 | 281,118 | +0.36(+2.15%) |
Sep 11, 2008 | 15.68 | 16.68 | 15.68 | 16.63 | 263,783 | +0.41(+2.53%) |
Sep 10, 2008 | 15.92 | 16.29 | 15.61 | 16.22 | 294,353 | +0.40(+2.50%) |
Sep 09, 2008 | 16.08 | 16.22 | 15.55 | 15.83 | 437,890 | -0.25(-1.58%) |
Sep 08, 2008 | 14.13 | 16.34 | 14.13 | 16.08 | 354,044 | +1.57(+10.84%) |
Sep 05, 2008 | 14.19 | 14.71 | 13.92 | 14.51 | 0 | +0.13(+0.93%) |
Sep 04, 2008 | 14.30 | 15.09 | 13.94 | 14.37 | 280,931 | -0.11(-0.77%) |
Sep 03, 2008 | 13.83 | 14.53 | 13.57 | 14.48 | 248,311 | +0.57(+4.07%) |
Sep 02, 2008 | 14.30 | 14.42 | 13.46 | 13.92 | 204,416 | -0.03(-0.21%) |
Aug 29, 2008 | 13.85 | 14.01 | 13.54 | 13.95 | 0 | -0.02(-0.16%) |
Aug 28, 2008 | 13.81 | 13.97 | 13.43 | 13.97 | 164,622 | +0.28(+2.07%) |
Aug 27, 2008 | 13.42 | 13.80 | 13.24 | 13.69 | 144,668 | +0.35(+2.63%) |
Aug 26, 2008 | 12.98 | 13.69 | 12.78 | 13.34 | 184,064 | +0.30(+2.29%) |
Aug 25, 2008 | 13.35 | 13.63 | 13.02 | 13.04 | 163,970 | -0.51(-3.74%) |
Aug 22, 2008 | 13.05 | 13.62 | 12.61 | 13.55 | 0 | +0.69(+5.39%) |
Aug 21, 2008 | 13.20 | 13.36 | 12.81 | 12.85 | 131,518 | -0.42(-3.15%) |
Aug 20, 2008 | 13.22 | 13.62 | 12.87 | 13.27 | 180,689 | +0.18(+1.37%) |
Aug 19, 2008 | 14.12 | 14.44 | 12.90 | 13.09 | 314,943 | -1.00(-7.09%) |
Aug 18, 2008 | 14.07 | 14.41 | 13.64 | 14.09 | 340,095 | +0.12(+0.85%) |
Aug 15, 2008 | 13.78 | 14.54 | 13.75 | 13.97 | 0 | +0.10(+0.75%) |
Aug 14, 2008 | 13.01 | 14.22 | 13.01 | 13.87 | 243,119 | +0.67(+5.08%) |
Aug 13, 2008 | 13.00 | 13.48 | 12.98 | 13.19 | 194,109 | +0.08(+0.63%) |
Aug 12, 2008 | 12.94 | 13.56 | 12.93 | 13.11 | 145,825 | +0.09(+0.69%) |
Aug 11, 2008 | 12.52 | 13.46 | 12.52 | 13.02 | 200,492 | +0.34(+2.70%) |
Aug 08, 2008 | 12.01 | 12.75 | 11.93 | 12.68 | 278,960 | +0.71(+5.92%) |
Aug 07, 2008 | 12.65 | 12.72 | 11.87 | 11.97 | 263,737 | -0.90(-7.01%) |
Aug 06, 2008 | 12.82 | 13.07 | 12.53 | 12.87 | 379,419 | -0.01(-0.06%) |
Aug 05, 2008 | 12.71 | 13.04 | 12.56 | 12.88 | 347,565 | +0.31(+2.49%) |
Aug 04, 2008 | 12.55 | 12.83 | 11.86 | 12.57 | 384,944 | +0.02(+0.18%) |
Aug 01, 2008 | 13.07 | 13.23 | 12.36 | 12.55 | 354,015 | -0.47(-3.61%) |
Jul 31, 2008 | 12.78 | 13.58 | 12.72 | 13.02 | 552,657 | -0.10(-0.74%) |
Jul 30, 2008 | 16.47 | 16.47 | 12.87 | 13.11 | 909,997 | -4.01(-23.42%) |
Jul 29, 2008 | 16.47 | 17.18 | 16.25 | 17.12 | 266,409 | +0.83(+5.13%) |
Jul 28, 2008 | 17.38 | 17.62 | 16.05 | 16.29 | 418,330 | -1.20(-6.86%) |
Jul 25, 2008 | 17.88 | 18.42 | 17.40 | 17.49 | 236,321 | -0.18(-1.01%) |
Jul 24, 2008 | 19.49 | 19.50 | 17.30 | 17.67 | 458,018 | -1.85(-9.47%) |
Jul 23, 2008 | 18.46 | 19.65 | 18.46 | 19.52 | 344,562 | +1.04(+5.65%) |
Jul 22, 2008 | 16.57 | 18.49 | 16.56 | 18.47 | 249,195 | +1.47(+8.64%) |
Jul 21, 2008 | 17.00 | 17.50 | 16.80 | 17.00 | 185,719 | +0.12(+0.71%) |
Jul 18, 2008 | 17.07 | 17.13 | 16.33 | 16.88 | 319,030 | -0.35(-2.03%) |
Jul 17, 2008 | 15.30 | 17.37 | 15.20 | 17.24 | 656,972 | +2.06(+13.61%) |
Jul 16, 2008 | 14.07 | 15.22 | 13.92 | 15.17 | 376,296 | +1.10(+7.79%) |
Jul 15, 2008 | 14.30 | 15.10 | 13.81 | 14.07 | 337,374 | -0.40(-2.78%) |
Jul 14, 2008 | 15.33 | 15.33 | 13.99 | 14.48 | 358,415 | -0.68(-4.48%) |
Jul 11, 2008 | 15.37 | 17.89 | 14.88 | 15.16 | 548,678 | -0.51(-3.24%) |
Jul 10, 2008 | 15.94 | 16.23 | 15.55 | 15.66 | 266,184 | -0.29(-1.82%) |
Jul 09, 2008 | 16.80 | 16.87 | 15.88 | 15.95 | 217,581 | -0.76(-4.55%) |
Jul 08, 2008 | 15.01 | 16.74 | 15.01 | 16.71 | 429,838 | +1.57(+10.39%) |
Jul 07, 2008 | 15.13 | 15.41 | 15.02 | 15.14 | 592,497 | +0.01(+0.10%) |
Jul 04, 2008 | 15.16 | 15.39 | 14.83 | 15.13 | 213,762 | +0.00(+0.00%) |
Jul 03, 2008 | 15.16 | 15.39 | 14.83 | 15.13 | 213,762 | -0.09(-0.59%) |
Jul 02, 2008 | 15.08 | 15.49 | 15.03 | 15.21 | 380,575 | +0.16(+1.04%) |