Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.28 | 11.41 | 10.98 | 11.35 | 1,050,884 | +0.21(+1.92%) |
Sep 29, 2008 | 11.91 | 11.98 | 10.92 | 11.13 | 1,921,221 | -0.94(-7.81%) |
Sep 26, 2008 | 11.91 | 12.17 | 11.70 | 12.08 | 0 | -0.05(-0.43%) |
Sep 25, 2008 | 12.31 | 12.31 | 11.92 | 12.13 | 1,514,785 | -0.14(-1.14%) |
Sep 24, 2008 | 12.17 | 12.37 | 12.05 | 12.27 | 1,138,795 | +0.13(+1.03%) |
Sep 23, 2008 | 12.45 | 12.59 | 12.03 | 12.14 | 1,598,892 | -0.29(-2.31%) |
Sep 22, 2008 | 12.65 | 12.77 | 12.35 | 12.43 | 1,425,961 | -0.41(-3.16%) |
Sep 19, 2008 | 11.36 | 15.46 | 10.71 | 12.84 | 0 | +1.00(+8.47%) |
Sep 18, 2008 | 11.71 | 12.08 | 10.98 | 11.83 | 1,959,949 | +0.19(+1.65%) |
Sep 17, 2008 | 12.28 | 12.39 | 11.57 | 11.64 | 1,829,715 | -0.79(-6.35%) |
Sep 16, 2008 | 12.42 | 12.61 | 11.98 | 12.43 | 1,339,738 | -0.14(-1.11%) |
Sep 15, 2008 | 12.67 | 13.00 | 12.42 | 12.57 | 1,423,914 | -0.72(-5.38%) |
Sep 12, 2008 | 13.09 | 13.43 | 13.01 | 13.29 | 1,076,522 | +0.16(+1.24%) |
Sep 11, 2008 | 13.48 | 13.48 | 12.91 | 13.12 | 1,747,713 | -0.51(-3.73%) |
Sep 10, 2008 | 13.84 | 13.98 | 13.49 | 13.63 | 504,382 | -0.12(-0.86%) |
Sep 09, 2008 | 14.26 | 14.41 | 13.71 | 13.75 | 680,475 | -0.63(-4.41%) |
Sep 08, 2008 | 14.38 | 14.62 | 14.19 | 14.38 | 815,796 | +0.25(+1.77%) |
Sep 05, 2008 | 13.96 | 14.21 | 13.72 | 14.13 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 14.44 | 14.71 | 14.02 | 14.10 | 874,016 | -0.56(-3.82%) |
Sep 03, 2008 | 14.41 | 14.72 | 14.16 | 14.66 | 874,697 | +0.25(+1.74%) |
Sep 02, 2008 | 14.86 | 14.91 | 14.27 | 14.41 | 916,941 | -0.32(-2.15%) |
Aug 29, 2008 | 15.18 | 15.30 | 14.68 | 14.72 | 525,493 | -0.52(-3.39%) |
Aug 28, 2008 | 14.83 | 15.24 | 14.62 | 15.24 | 579,361 | +0.45(+3.04%) |
Aug 27, 2008 | 14.63 | 14.92 | 14.56 | 14.79 | 549,355 | +0.15(+1.06%) |
Aug 26, 2008 | 14.07 | 14.64 | 14.07 | 14.64 | 780,481 | +0.52(+3.66%) |
Aug 25, 2008 | 14.40 | 14.55 | 14.11 | 14.12 | 507,343 | -0.38(-2.64%) |
Aug 22, 2008 | 14.52 | 14.61 | 14.30 | 14.50 | 676,330 | +0.00(+0.00%) |
Aug 21, 2008 | 14.23 | 14.53 | 14.23 | 14.50 | 932,141 | +0.16(+1.13%) |
Aug 20, 2008 | 14.13 | 14.58 | 13.90 | 14.34 | 1,276,477 | +0.27(+1.94%) |
Aug 19, 2008 | 14.24 | 14.34 | 13.67 | 14.07 | 1,919,083 | -0.24(-1.65%) |
Aug 18, 2008 | 14.58 | 14.70 | 14.27 | 14.30 | 1,316,215 | -0.27(-1.82%) |
Aug 15, 2008 | 14.67 | 14.78 | 14.49 | 14.57 | 0 | -0.16(-1.10%) |
Aug 14, 2008 | 14.84 | 14.85 | 14.61 | 14.73 | 1,389,302 | -0.02(-0.15%) |
Aug 13, 2008 | 14.80 | 15.05 | 14.61 | 14.75 | 1,148,523 | -0.17(-1.14%) |
Aug 12, 2008 | 15.13 | 15.31 | 14.86 | 14.92 | 1,140,450 | -0.22(-1.46%) |
Aug 11, 2008 | 14.86 | 15.17 | 14.70 | 15.14 | 1,173,634 | +0.25(+1.68%) |
Aug 08, 2008 | 14.79 | 14.97 | 14.55 | 14.89 | 1,568,383 | +0.17(+1.15%) |
Aug 07, 2008 | 14.63 | 15.03 | 14.56 | 14.72 | 839,178 | +0.01(+0.05%) |
Aug 06, 2008 | 14.98 | 15.07 | 14.63 | 14.72 | 1,049,603 | -0.31(-2.06%) |
Aug 05, 2008 | 15.10 | 15.17 | 14.80 | 15.03 | 933,996 | -0.01(-0.10%) |
Aug 04, 2008 | 15.01 | 15.11 | 14.68 | 15.04 | 880,497 | -0.13(-0.87%) |
Aug 01, 2008 | 15.44 | 15.48 | 14.97 | 15.17 | 764,250 | -0.09(-0.58%) |
Jul 31, 2008 | 15.22 | 15.73 | 15.16 | 15.26 | 805,047 | -0.43(-2.73%) |
Jul 30, 2008 | 15.62 | 15.95 | 15.54 | 15.69 | 791,545 | +0.08(+0.52%) |
Jul 29, 2008 | 15.61 | 15.69 | 15.09 | 15.61 | 914,025 | +0.45(+2.97%) |
Jul 28, 2008 | 15.28 | 15.42 | 15.11 | 15.16 | 616,754 | -0.11(-0.72%) |
Jul 25, 2008 | 15.28 | 15.48 | 15.14 | 15.27 | 562,962 | +0.01(+0.10%) |
Jul 24, 2008 | 15.65 | 15.72 | 15.21 | 15.25 | 595,275 | -0.36(-2.31%) |
Jul 23, 2008 | 15.81 | 15.92 | 15.42 | 15.62 | 841,364 | -0.19(-1.21%) |
Jul 22, 2008 | 15.27 | 15.83 | 15.21 | 15.81 | 1,117,178 | +0.48(+3.13%) |
Jul 21, 2008 | 15.54 | 15.84 | 15.22 | 15.33 | 858,142 | -0.13(-0.86%) |
Jul 18, 2008 | 15.38 | 15.93 | 14.90 | 15.46 | 1,870,403 | +0.10(+0.67%) |
Jul 17, 2008 | 14.92 | 15.42 | 14.87 | 15.36 | 1,036,569 | +0.49(+3.27%) |
Jul 16, 2008 | 14.47 | 14.95 | 14.33 | 14.87 | 1,013,129 | +0.41(+2.86%) |
Jul 15, 2008 | 14.44 | 14.68 | 14.38 | 14.46 | 1,153,857 | -0.09(-0.61%) |
Jul 14, 2008 | 14.97 | 15.08 | 14.54 | 14.55 | 776,829 | -0.34(-2.28%) |
Jul 11, 2008 | 14.91 | 15.08 | 14.66 | 14.89 | 813,688 | -0.17(-1.13%) |
Jul 10, 2008 | 15.11 | 15.39 | 14.75 | 15.06 | 782,503 | -0.10(-0.68%) |
Jul 09, 2008 | 15.30 | 15.35 | 14.98 | 15.16 | 914,186 | -0.14(-0.92%) |
Jul 08, 2008 | 14.59 | 15.42 | 14.40 | 15.30 | 1,322,867 | +0.72(+4.90%) |
Jul 07, 2008 | 15.13 | 15.34 | 14.31 | 14.58 | 995,580 | -0.52(-3.47%) |
Jul 04, 2008 | 15.08 | 15.31 | 15.01 | 15.11 | 273,269 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.31 | 15.01 | 15.11 | 273,269 | +0.07(+0.49%) |
Jul 02, 2008 | 15.36 | 15.45 | 15.03 | 15.03 | 901,175 | -0.36(-2.35%) |