Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.46 | 15.46 | 13.75 | 14.15 | 1,282,166 | -1.40(-9.00%) |
Sep 29, 2008 | 16.00 | 16.14 | 14.21 | 15.55 | 1,175,344 | -0.83(-5.07%) |
Sep 26, 2008 | 15.86 | 16.47 | 15.70 | 16.38 | 521,569 | -0.27(-1.62%) |
Sep 25, 2008 | 15.67 | 16.68 | 15.67 | 16.65 | 700,712 | +1.00(+6.39%) |
Sep 24, 2008 | 16.25 | 16.31 | 15.58 | 15.65 | 539,034 | -0.50(-3.10%) |
Sep 23, 2008 | 16.80 | 16.88 | 15.75 | 16.15 | 651,976 | -0.83(-4.89%) |
Sep 22, 2008 | 17.38 | 17.39 | 16.60 | 16.98 | 637,141 | -0.41(-2.36%) |
Sep 19, 2008 | 17.83 | 17.85 | 16.50 | 17.39 | 1,318,262 | +0.05(+0.29%) |
Sep 18, 2008 | 15.90 | 17.34 | 14.62 | 17.34 | 1,368,495 | +1.82(+11.73%) |
Sep 17, 2008 | 16.94 | 17.00 | 15.50 | 15.52 | 1,199,016 | -1.23(-7.34%) |
Sep 16, 2008 | 15.97 | 16.82 | 15.52 | 16.75 | 1,993,429 | -0.12(-0.71%) |
Sep 15, 2008 | 17.05 | 18.00 | 16.75 | 16.87 | 1,351,551 | -1.27(-7.00%) |
Sep 12, 2008 | 18.80 | 18.80 | 18.00 | 18.14 | 1,082,010 | -0.32(-1.73%) |
Sep 11, 2008 | 18.24 | 18.85 | 17.62 | 18.46 | 2,284,016 | +0.39(+2.16%) |
Sep 10, 2008 | 17.90 | 18.40 | 16.36 | 18.07 | 2,776,596 | -0.32(-1.74%) |
Sep 09, 2008 | 19.35 | 19.40 | 17.82 | 18.39 | 1,448,437 | -0.96(-4.96%) |
Sep 08, 2008 | 19.90 | 19.95 | 19.00 | 19.35 | 1,692,408 | +0.31(+1.63%) |
Sep 05, 2008 | 18.77 | 19.19 | 17.79 | 19.04 | 2,394,123 | +0.27(+1.44%) |
Sep 04, 2008 | 19.35 | 19.69 | 18.35 | 18.77 | 3,408,122 | +0.89(+4.98%) |
Sep 03, 2008 | 17.95 | 18.55 | 17.61 | 17.88 | 2,860,791 | +0.63(+3.65%) |
Sep 02, 2008 | 17.40 | 17.40 | 16.27 | 17.25 | 1,281,758 | +0.01(+0.06%) |
Aug 29, 2008 | 17.00 | 17.37 | 16.73 | 17.24 | 1,267,066 | +0.51(+3.05%) |
Aug 28, 2008 | 17.20 | 17.84 | 16.16 | 16.73 | 2,555,931 | +0.12(+0.72%) |
Aug 27, 2008 | 15.95 | 16.86 | 15.66 | 16.61 | 2,099,670 | +0.96(+6.13%) |
Aug 26, 2008 | 15.30 | 15.74 | 14.91 | 15.65 | 2,195,029 | +1.44(+10.13%) |
Aug 25, 2008 | 14.49 | 14.64 | 14.20 | 14.21 | 408,018 | -0.02(-0.14%) |
Aug 22, 2008 | 14.49 | 14.69 | 14.06 | 14.23 | 339,080 | -0.09(-0.63%) |
Aug 21, 2008 | 14.70 | 14.85 | 14.25 | 14.32 | 346,347 | -0.35(-2.39%) |
Aug 20, 2008 | 14.26 | 14.75 | 14.22 | 14.67 | 491,917 | +0.56(+3.97%) |
Aug 19, 2008 | 13.92 | 14.11 | 13.34 | 14.11 | 469,436 | +0.22(+1.58%) |
Aug 18, 2008 | 13.69 | 14.15 | 13.56 | 13.89 | 356,727 | +0.36(+2.66%) |
Aug 15, 2008 | 14.17 | 14.17 | 12.95 | 13.53 | 518,786 | -0.43(-3.08%) |
Aug 14, 2008 | 14.89 | 14.90 | 13.87 | 13.96 | 574,933 | -0.74(-5.03%) |
Aug 13, 2008 | 14.28 | 14.70 | 14.28 | 14.70 | 450,479 | +0.43(+3.01%) |
Aug 12, 2008 | 14.50 | 14.74 | 13.91 | 14.27 | 392,325 | -0.16(-1.11%) |
Aug 11, 2008 | 14.00 | 14.50 | 13.60 | 14.43 | 564,654 | +0.44(+3.15%) |
Aug 08, 2008 | 13.56 | 14.00 | 13.50 | 13.99 | 347,027 | +0.36(+2.64%) |
Aug 07, 2008 | 13.50 | 13.92 | 13.43 | 13.63 | 279,828 | +0.15(+1.11%) |
Aug 06, 2008 | 13.30 | 13.69 | 13.11 | 13.48 | 335,322 | +0.22(+1.66%) |
Aug 05, 2008 | 13.23 | 13.40 | 12.89 | 13.26 | 318,121 | +0.16(+1.22%) |
Aug 04, 2008 | 13.97 | 14.07 | 12.98 | 13.10 | 507,161 | -0.69(-5.00%) |
Aug 01, 2008 | 13.29 | 13.86 | 13.29 | 13.79 | 448,963 | +0.49(+3.68%) |
Jul 31, 2008 | 13.18 | 13.47 | 12.87 | 13.30 | 411,749 | +0.13(+0.99%) |
Jul 30, 2008 | 12.75 | 13.24 | 12.53 | 13.17 | 428,674 | +0.48(+3.78%) |
Jul 29, 2008 | 12.69 | 12.74 | 12.14 | 12.69 | 261,938 | +0.34(+2.75%) |
Jul 28, 2008 | 12.88 | 13.00 | 12.30 | 12.35 | 332,516 | -0.53(-4.11%) |
Jul 25, 2008 | 13.19 | 13.44 | 12.58 | 12.88 | 389,720 | -0.22(-1.68%) |
Jul 24, 2008 | 13.25 | 13.50 | 12.60 | 13.10 | 452,438 | -0.11(-0.83%) |
Jul 23, 2008 | 14.20 | 14.20 | 13.00 | 13.21 | 592,163 | -0.67(-4.83%) |
Jul 22, 2008 | 13.50 | 14.02 | 12.90 | 13.88 | 696,697 | +0.67(+5.07%) |
Jul 21, 2008 | 12.99 | 13.71 | 12.46 | 13.21 | 797,053 | +0.80(+6.45%) |
Jul 18, 2008 | 12.02 | 12.51 | 11.32 | 12.41 | 556,759 | +0.45(+3.76%) |
Jul 17, 2008 | 12.89 | 13.10 | 11.70 | 11.96 | 450,996 | -0.52(-4.17%) |
Jul 16, 2008 | 12.19 | 12.57 | 12.00 | 12.48 | 296,399 | +0.36(+2.97%) |
Jul 15, 2008 | 12.16 | 12.45 | 11.65 | 12.12 | 546,124 | -0.13(-1.06%) |
Jul 14, 2008 | 13.04 | 13.10 | 12.12 | 12.25 | 566,952 | -0.67(-5.19%) |
Jul 11, 2008 | 11.84 | 13.03 | 11.50 | 12.92 | 953,679 | +1.08(+9.12%) |
Jul 10, 2008 | 11.95 | 11.97 | 11.39 | 11.84 | 566,255 | +0.50(+4.41%) |
Jul 09, 2008 | 11.37 | 12.98 | 11.24 | 11.34 | 1,304,683 | +0.16(+1.43%) |
Jul 08, 2008 | 10.87 | 11.49 | 10.57 | 11.18 | 818,969 | +0.74(+7.09%) |
Jul 07, 2008 | 11.17 | 11.17 | 10.36 | 10.44 | 423,751 | -0.74(-6.62%) |
Jul 04, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.00(+0.00%) |
Jul 03, 2008 | 10.61 | 11.24 | 10.61 | 11.18 | 289,776 | +0.49(+4.58%) |
Jul 02, 2008 | 10.87 | 11.36 | 10.33 | 10.69 | 451,194 | -0.14(-1.29%) |