Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.88 | 13.99 | 13.04 | 13.61 | 481,935 | +0.42(+3.21%) |
Sep 29, 2008 | 15.20 | 15.20 | 12.68 | 13.19 | 899,803 | -1.54(-10.45%) |
Sep 26, 2008 | 14.20 | 14.80 | 13.76 | 14.73 | 0 | +0.37(+2.58%) |
Sep 25, 2008 | 13.94 | 14.52 | 13.88 | 14.36 | 299,164 | +0.48(+3.48%) |
Sep 24, 2008 | 13.61 | 13.98 | 13.35 | 13.88 | 448,795 | +0.26(+1.94%) |
Sep 23, 2008 | 13.16 | 14.04 | 13.05 | 13.61 | 561,801 | +0.35(+2.64%) |
Sep 22, 2008 | 13.41 | 14.37 | 13.03 | 13.26 | 533,045 | -0.15(-1.08%) |
Sep 19, 2008 | 11.73 | 15.19 | 11.70 | 13.41 | 0 | +1.78(+15.28%) |
Sep 18, 2008 | 11.80 | 11.91 | 11.56 | 11.63 | 1,385,998 | -0.09(-0.79%) |
Sep 17, 2008 | 12.56 | 12.69 | 11.31 | 11.72 | 1,716,863 | -0.58(-4.73%) |
Sep 16, 2008 | 12.89 | 13.00 | 12.20 | 12.30 | 1,029,347 | -0.70(-5.39%) |
Sep 15, 2008 | 13.49 | 13.49 | 12.74 | 13.00 | 841,164 | -0.75(-5.48%) |
Sep 12, 2008 | 13.52 | 13.98 | 13.52 | 13.76 | 889,438 | +0.19(+1.36%) |
Sep 11, 2008 | 14.27 | 14.37 | 13.55 | 13.57 | 1,712,998 | -0.71(-5.00%) |
Sep 10, 2008 | 14.14 | 14.29 | 13.78 | 14.29 | 606,832 | +0.12(+0.84%) |
Sep 09, 2008 | 15.00 | 15.02 | 14.13 | 14.17 | 570,789 | -0.84(-5.59%) |
Sep 08, 2008 | 15.37 | 15.65 | 14.91 | 15.01 | 311,825 | -0.22(-1.48%) |
Sep 05, 2008 | 15.50 | 15.56 | 14.95 | 15.23 | 0 | -0.22(-1.45%) |
Sep 04, 2008 | 15.58 | 15.62 | 15.03 | 15.46 | 480,461 | +0.01(+0.09%) |
Sep 03, 2008 | 16.02 | 16.06 | 15.43 | 15.44 | 310,127 | -0.62(-3.87%) |
Sep 02, 2008 | 15.52 | 16.32 | 15.07 | 16.06 | 364,879 | -0.17(-1.06%) |
Aug 29, 2008 | 16.10 | 16.25 | 15.88 | 16.24 | 308,860 | +0.10(+0.61%) |
Aug 28, 2008 | 15.96 | 16.14 | 15.85 | 16.14 | 324,021 | +0.24(+1.54%) |
Aug 27, 2008 | 15.96 | 16.09 | 15.56 | 15.89 | 271,037 | +0.05(+0.33%) |
Aug 26, 2008 | 15.63 | 15.94 | 15.53 | 15.84 | 334,122 | +0.23(+1.48%) |
Aug 25, 2008 | 15.88 | 15.88 | 15.49 | 15.61 | 187,179 | -0.08(-0.51%) |
Aug 22, 2008 | 15.57 | 15.77 | 15.53 | 15.69 | 281,428 | +0.12(+0.76%) |
Aug 21, 2008 | 15.39 | 15.72 | 15.38 | 15.57 | 218,010 | +0.18(+1.16%) |
Aug 20, 2008 | 15.74 | 15.74 | 15.30 | 15.39 | 245,648 | -0.15(-0.98%) |
Aug 19, 2008 | 15.26 | 15.54 | 15.07 | 15.54 | 299,305 | +0.08(+0.53%) |
Aug 18, 2008 | 15.79 | 15.79 | 15.39 | 15.46 | 206,342 | -0.13(-0.83%) |
Aug 15, 2008 | 15.86 | 15.93 | 15.59 | 15.59 | 0 | -0.28(-1.75%) |
Aug 14, 2008 | 15.95 | 16.08 | 15.81 | 15.87 | 310,749 | -0.09(-0.54%) |
Aug 13, 2008 | 15.57 | 16.12 | 15.52 | 15.95 | 614,588 | +0.36(+2.33%) |
Aug 12, 2008 | 15.71 | 15.71 | 15.40 | 15.59 | 263,327 | +0.13(+0.81%) |
Aug 11, 2008 | 15.26 | 15.57 | 15.20 | 15.46 | 383,649 | +0.30(+2.01%) |
Aug 08, 2008 | 15.36 | 15.36 | 15.01 | 15.16 | 298,666 | -0.05(-0.35%) |
Aug 07, 2008 | 15.46 | 15.52 | 15.05 | 15.21 | 476,165 | -0.09(-0.56%) |
Aug 06, 2008 | 15.07 | 15.49 | 15.07 | 15.30 | 326,396 | +0.33(+2.21%) |
Aug 05, 2008 | 15.33 | 15.40 | 14.95 | 14.97 | 344,172 | -0.40(-2.62%) |
Aug 04, 2008 | 15.87 | 15.90 | 15.04 | 15.37 | 422,216 | -0.29(-1.86%) |
Aug 01, 2008 | 15.84 | 15.93 | 15.66 | 15.66 | 182,280 | +0.03(+0.17%) |
Jul 31, 2008 | 16.26 | 16.26 | 15.56 | 15.63 | 492,824 | -0.62(-3.82%) |
Jul 30, 2008 | 16.15 | 16.26 | 16.00 | 16.26 | 579,376 | +0.34(+2.12%) |
Jul 29, 2008 | 15.92 | 16.04 | 15.74 | 15.92 | 572,154 | +0.19(+1.22%) |
Jul 28, 2008 | 16.49 | 16.49 | 15.59 | 15.73 | 536,409 | +0.50(+3.30%) |
Jul 25, 2008 | 15.17 | 15.24 | 14.91 | 15.22 | 369,088 | +0.05(+0.35%) |
Jul 24, 2008 | 15.37 | 15.37 | 14.70 | 15.17 | 1,240,265 | -0.19(-1.25%) |
Jul 23, 2008 | 15.46 | 15.58 | 15.30 | 15.36 | 354,246 | +0.06(+0.39%) |
Jul 22, 2008 | 15.70 | 15.70 | 15.26 | 15.30 | 281,339 | -0.29(-1.86%) |
Jul 21, 2008 | 15.46 | 15.75 | 15.27 | 15.59 | 316,802 | +0.32(+2.12%) |
Jul 18, 2008 | 15.36 | 15.45 | 15.20 | 15.27 | 380,055 | +0.02(+0.13%) |
Jul 17, 2008 | 15.32 | 15.58 | 14.87 | 15.25 | 541,113 | -0.06(-0.39%) |
Jul 16, 2008 | 15.52 | 15.75 | 15.24 | 15.31 | 422,955 | -0.35(-2.24%) |
Jul 15, 2008 | 15.38 | 15.73 | 15.29 | 15.66 | 702,077 | -0.11(-0.67%) |
Jul 14, 2008 | 15.89 | 16.02 | 15.66 | 15.77 | 596,669 | -0.11(-0.67%) |
Jul 11, 2008 | 15.95 | 15.99 | 15.71 | 15.87 | 505,882 | +0.22(+1.39%) |
Jul 10, 2008 | 15.20 | 15.81 | 15.20 | 15.65 | 362,426 | +0.32(+2.07%) |
Jul 09, 2008 | 15.07 | 15.53 | 15.07 | 15.34 | 517,178 | +0.30(+2.02%) |
Jul 08, 2008 | 14.67 | 15.09 | 14.67 | 15.03 | 793,488 | +0.37(+2.52%) |
Jul 07, 2008 | 14.60 | 14.85 | 14.48 | 14.66 | 456,289 | +0.05(+0.36%) |
Jul 04, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.11 | 14.09 | 14.61 | 401,435 | -0.24(-1.65%) |
Jul 02, 2008 | 15.19 | 15.32 | 14.83 | 14.85 | 452,509 | -0.38(-2.52%) |