Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.71 | 19.40 | 17.46 | 19.40 | 473,555 | +2.31(+13.49%) |
Sep 29, 2008 | 16.78 | 18.85 | 16.78 | 17.09 | 781,637 | -1.07(-5.89%) |
Sep 26, 2008 | 17.29 | 18.35 | 16.66 | 18.16 | 472,123 | +0.53(+2.99%) |
Sep 25, 2008 | 17.74 | 19.06 | 16.64 | 17.64 | 336,055 | -0.17(-0.97%) |
Sep 24, 2008 | 17.58 | 18.82 | 16.41 | 17.81 | 648,093 | +1.06(+6.36%) |
Sep 23, 2008 | 17.79 | 18.35 | 16.57 | 16.74 | 784,787 | -0.71(-4.06%) |
Sep 22, 2008 | 19.09 | 19.95 | 16.81 | 17.45 | 809,131 | -2.50(-12.53%) |
Sep 19, 2008 | 23.28 | 29.15 | 18.05 | 19.95 | 2,157,279 | +0.83(+4.35%) |
Sep 18, 2008 | 16.57 | 20.51 | 15.79 | 19.12 | 2,773,374 | +2.93(+18.07%) |
Sep 17, 2008 | 16.24 | 16.84 | 15.71 | 16.20 | 1,128,353 | -0.83(-4.85%) |
Sep 16, 2008 | 15.28 | 17.03 | 15.21 | 17.02 | 1,478,740 | +1.26(+7.98%) |
Sep 15, 2008 | 15.86 | 16.51 | 15.74 | 15.76 | 855,037 | -0.96(-5.73%) |
Sep 12, 2008 | 15.61 | 16.73 | 15.34 | 16.72 | 1,549,508 | +0.76(+4.79%) |
Sep 11, 2008 | 14.97 | 16.00 | 14.83 | 15.96 | 1,166,691 | +0.41(+2.64%) |
Sep 10, 2008 | 15.65 | 15.75 | 14.69 | 15.55 | 590,673 | -0.11(-0.71%) |
Sep 09, 2008 | 16.05 | 16.34 | 15.47 | 15.66 | 1,039,099 | -0.69(-4.20%) |
Sep 08, 2008 | 15.77 | 16.57 | 15.73 | 16.35 | 1,440,617 | +1.49(+10.04%) |
Sep 05, 2008 | 14.17 | 14.94 | 13.80 | 14.85 | 1,051,046 | +0.65(+4.61%) |
Sep 04, 2008 | 15.21 | 15.43 | 14.20 | 14.20 | 785,188 | -1.26(-8.14%) |
Sep 03, 2008 | 14.87 | 15.50 | 14.43 | 15.46 | 630,167 | +0.54(+3.64%) |
Sep 02, 2008 | 14.71 | 15.29 | 14.56 | 14.92 | 539,405 | +0.64(+4.51%) |
Aug 29, 2008 | 14.21 | 14.44 | 13.97 | 14.27 | 464,562 | -0.09(-0.66%) |
Aug 28, 2008 | 13.91 | 14.37 | 13.64 | 14.37 | 497,101 | +0.54(+3.93%) |
Aug 27, 2008 | 13.80 | 14.03 | 13.41 | 13.82 | 565,797 | -0.02(-0.16%) |
Aug 26, 2008 | 13.71 | 13.98 | 13.39 | 13.85 | 450,244 | +0.11(+0.77%) |
Aug 25, 2008 | 14.17 | 14.17 | 13.60 | 13.74 | 594,570 | -0.60(-4.21%) |
Aug 22, 2008 | 14.02 | 14.44 | 13.72 | 14.34 | 489,287 | +0.59(+4.27%) |
Aug 21, 2008 | 13.71 | 13.96 | 13.48 | 13.76 | 302,128 | -0.19(-1.35%) |
Aug 20, 2008 | 14.23 | 14.25 | 13.47 | 13.95 | 833,815 | -0.22(-1.53%) |
Aug 19, 2008 | 14.43 | 14.61 | 13.94 | 14.16 | 520,479 | -0.45(-3.07%) |
Aug 18, 2008 | 15.37 | 15.39 | 14.57 | 14.61 | 619,829 | -0.72(-4.70%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.89 | 15.33 | 1,010,377 | +0.21(+1.39%) |
Aug 14, 2008 | 14.73 | 15.20 | 14.43 | 15.12 | 819,526 | +0.30(+2.06%) |
Aug 13, 2008 | 15.58 | 15.58 | 14.51 | 14.82 | 1,233,626 | -0.87(-5.55%) |
Aug 12, 2008 | 16.11 | 16.41 | 15.56 | 15.69 | 931,729 | -0.62(-3.77%) |
Aug 11, 2008 | 15.50 | 16.69 | 15.31 | 16.30 | 1,074,868 | +0.75(+4.81%) |
Aug 08, 2008 | 14.59 | 15.62 | 14.47 | 15.55 | 718,382 | +0.88(+5.97%) |
Aug 07, 2008 | 14.78 | 15.33 | 14.53 | 14.68 | 853,363 | -0.36(-2.40%) |
Aug 06, 2008 | 14.98 | 15.15 | 14.46 | 15.04 | 595,490 | -0.06(-0.40%) |
Aug 05, 2008 | 14.53 | 15.14 | 14.46 | 15.10 | 712,317 | +0.82(+5.75%) |
Aug 04, 2008 | 14.26 | 14.63 | 13.82 | 14.28 | 622,272 | -0.02(-0.12%) |
Aug 01, 2008 | 13.92 | 14.45 | 13.64 | 14.29 | 488,571 | +0.33(+2.38%) |
Jul 31, 2008 | 14.28 | 14.50 | 13.90 | 13.96 | 708,672 | -0.60(-4.11%) |
Jul 30, 2008 | 14.44 | 15.07 | 14.16 | 14.56 | 669,719 | +0.17(+1.19%) |
Jul 29, 2008 | 14.39 | 14.42 | 13.05 | 14.39 | 795,268 | +1.39(+10.70%) |
Jul 28, 2008 | 13.65 | 13.76 | 12.90 | 13.00 | 564,776 | -0.75(-5.44%) |
Jul 25, 2008 | 13.98 | 14.41 | 13.46 | 13.75 | 665,972 | -0.23(-1.63%) |
Jul 24, 2008 | 14.94 | 14.97 | 13.77 | 13.97 | 1,361,764 | +0.02(+0.16%) |
Jul 23, 2008 | 13.70 | 14.69 | 13.34 | 13.95 | 1,097,952 | +0.26(+1.90%) |
Jul 22, 2008 | 12.99 | 13.70 | 12.52 | 13.69 | 1,277,139 | +0.68(+5.20%) |
Jul 21, 2008 | 13.62 | 14.07 | 12.97 | 13.01 | 743,155 | -0.58(-4.28%) |
Jul 18, 2008 | 13.69 | 14.05 | 13.21 | 13.60 | 1,261,423 | -0.08(-0.61%) |
Jul 17, 2008 | 12.33 | 14.03 | 12.33 | 13.68 | 1,626,247 | +1.43(+11.67%) |
Jul 16, 2008 | 10.80 | 12.26 | 10.79 | 12.25 | 1,041,179 | +1.45(+13.45%) |
Jul 15, 2008 | 10.89 | 11.57 | 10.27 | 10.80 | 1,206,371 | -0.19(-1.72%) |
Jul 14, 2008 | 12.26 | 12.45 | 10.99 | 10.99 | 1,180,864 | -1.05(-8.75%) |
Jul 11, 2008 | 11.84 | 12.28 | 11.61 | 12.04 | 981,193 | +0.04(+0.32%) |
Jul 10, 2008 | 11.93 | 12.39 | 11.71 | 12.00 | 845,820 | -0.03(-0.23%) |
Jul 09, 2008 | 12.78 | 12.93 | 12.02 | 12.03 | 1,047,650 | -0.70(-5.49%) |
Jul 08, 2008 | 11.86 | 12.79 | 11.72 | 12.73 | 1,033,271 | +0.85(+7.14%) |
Jul 07, 2008 | 12.33 | 12.48 | 11.50 | 11.88 | 892,417 | -0.40(-3.25%) |
Jul 04, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | +0.00(+0.00%) |
Jul 03, 2008 | 12.50 | 12.90 | 12.23 | 12.28 | 490,559 | -0.19(-1.51%) |
Jul 02, 2008 | 12.89 | 13.29 | 12.47 | 12.47 | 719,793 | -0.32(-2.51%) |