Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.87 | 12.87 | 12.20 | 12.43 | 828,218 | +0.30(+2.44%) |
Sep 29, 2008 | 13.11 | 13.26 | 11.32 | 12.14 | 1,043,558 | -1.22(-9.12%) |
Sep 26, 2008 | 13.25 | 13.79 | 13.25 | 13.36 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.34 | 14.46 | 13.41 | 13.57 | 888,759 | -0.50(-3.57%) |
Sep 24, 2008 | 14.28 | 14.66 | 14.00 | 14.07 | 329,975 | -0.27(-1.91%) |
Sep 23, 2008 | 14.82 | 14.83 | 14.29 | 14.34 | 397,137 | -0.35(-2.39%) |
Sep 22, 2008 | 14.90 | 14.95 | 14.56 | 14.69 | 682,419 | -0.51(-3.36%) |
Sep 19, 2008 | 14.08 | 15.36 | 13.22 | 15.20 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.10 | 14.25 | 13.10 | 13.99 | 1,887,894 | +1.05(+8.14%) |
Sep 17, 2008 | 13.45 | 13.75 | 12.89 | 12.94 | 1,054,675 | -0.86(-6.24%) |
Sep 16, 2008 | 13.15 | 13.88 | 12.84 | 13.80 | 1,070,744 | +0.39(+2.92%) |
Sep 15, 2008 | 13.91 | 14.30 | 13.34 | 13.41 | 1,006,152 | -1.57(-10.47%) |
Sep 12, 2008 | 14.93 | 15.22 | 14.92 | 14.98 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.92 | 15.03 | 14.69 | 14.96 | 759,623 | -0.21(-1.35%) |
Sep 10, 2008 | 14.95 | 15.28 | 14.72 | 15.17 | 567,571 | +0.27(+1.81%) |
Sep 09, 2008 | 15.07 | 15.20 | 14.86 | 14.90 | 632,760 | -0.13(-0.88%) |
Sep 08, 2008 | 14.97 | 15.32 | 14.88 | 15.03 | 549,654 | +0.23(+1.54%) |
Sep 05, 2008 | 14.81 | 14.90 | 14.55 | 14.81 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.28 | 15.35 | 14.69 | 14.71 | 728,777 | -0.70(-4.56%) |
Sep 03, 2008 | 15.20 | 15.49 | 15.06 | 15.41 | 864,051 | +0.06(+0.42%) |
Sep 02, 2008 | 15.41 | 15.73 | 15.28 | 15.35 | 400,852 | +0.02(+0.12%) |
Aug 29, 2008 | 15.30 | 15.46 | 15.21 | 15.33 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.21 | 15.46 | 15.20 | 15.28 | 343,947 | +0.19(+1.27%) |
Aug 27, 2008 | 15.07 | 15.26 | 14.96 | 15.09 | 332,637 | +0.17(+1.13%) |
Aug 26, 2008 | 14.91 | 15.22 | 14.88 | 14.92 | 387,843 | +0.20(+1.33%) |
Aug 25, 2008 | 15.03 | 15.09 | 14.72 | 14.73 | 432,924 | -0.44(-2.92%) |
Aug 22, 2008 | 14.81 | 15.19 | 14.81 | 15.17 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.82 | 15.12 | 14.82 | 14.94 | 323,264 | +0.08(+0.52%) |
Aug 20, 2008 | 14.83 | 14.96 | 14.50 | 14.86 | 726,498 | -0.13(-0.85%) |
Aug 19, 2008 | 15.44 | 15.44 | 14.75 | 14.99 | 540,552 | -0.67(-4.28%) |
Aug 18, 2008 | 15.85 | 15.90 | 15.62 | 15.66 | 243,088 | -0.20(-1.27%) |
Aug 15, 2008 | 15.69 | 15.97 | 15.64 | 15.86 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.66 | 15.90 | 15.29 | 15.82 | 793,055 | -0.35(-2.17%) |
Aug 13, 2008 | 15.65 | 16.17 | 15.12 | 16.17 | 649,645 | +0.22(+1.40%) |
Aug 12, 2008 | 15.12 | 16.03 | 15.08 | 15.95 | 818,691 | +0.20(+1.25%) |
Aug 11, 2008 | 15.68 | 16.19 | 15.63 | 15.75 | 435,315 | -0.18(-1.14%) |
Aug 08, 2008 | 15.02 | 16.07 | 15.02 | 15.93 | 383,483 | +0.86(+5.72%) |
Aug 07, 2008 | 15.16 | 15.48 | 14.98 | 15.07 | 508,355 | -0.38(-2.48%) |
Aug 06, 2008 | 15.53 | 15.53 | 15.20 | 15.45 | 227,192 | -0.19(-1.22%) |
Aug 05, 2008 | 15.12 | 15.76 | 15.12 | 15.64 | 554,384 | +0.87(+5.86%) |
Aug 04, 2008 | 14.60 | 14.87 | 14.43 | 14.78 | 216,878 | +0.21(+1.41%) |
Aug 01, 2008 | 14.60 | 14.67 | 14.31 | 14.57 | 369,366 | -0.12(-0.84%) |
Jul 31, 2008 | 14.74 | 14.74 | 14.38 | 14.70 | 306,644 | +0.19(+1.29%) |
Jul 30, 2008 | 14.45 | 14.68 | 14.44 | 14.51 | 292,575 | +0.09(+0.60%) |
Jul 29, 2008 | 14.42 | 14.48 | 14.34 | 14.42 | 113,316 | +0.11(+0.80%) |
Jul 28, 2008 | 14.24 | 14.58 | 14.18 | 14.31 | 319,827 | -0.05(-0.32%) |
Jul 25, 2008 | 14.53 | 14.65 | 14.27 | 14.35 | 250,022 | +0.13(+0.93%) |
Jul 24, 2008 | 14.82 | 14.82 | 14.22 | 14.22 | 369,655 | -0.50(-3.38%) |
Jul 23, 2008 | 14.28 | 14.88 | 14.28 | 14.72 | 356,860 | +0.49(+3.43%) |
Jul 22, 2008 | 14.06 | 14.41 | 13.77 | 14.23 | 298,433 | +0.17(+1.23%) |
Jul 21, 2008 | 14.30 | 14.42 | 14.03 | 14.06 | 436,872 | -0.33(-2.28%) |
Jul 18, 2008 | 14.55 | 14.69 | 14.24 | 14.39 | 573,423 | +0.46(+3.31%) |
Jul 17, 2008 | 13.22 | 14.24 | 13.22 | 13.93 | 710,605 | +0.73(+5.53%) |
Jul 16, 2008 | 13.09 | 13.40 | 12.91 | 13.20 | 742,473 | -0.02(-0.17%) |
Jul 15, 2008 | 12.89 | 13.24 | 12.56 | 13.22 | 789,211 | +0.24(+1.83%) |
Jul 14, 2008 | 13.94 | 13.94 | 12.81 | 12.98 | 1,103,968 | -0.68(-4.97%) |
Jul 11, 2008 | 13.86 | 14.09 | 13.65 | 13.66 | 296,433 | -0.29(-2.09%) |
Jul 10, 2008 | 14.01 | 14.42 | 13.88 | 13.95 | 326,003 | -0.05(-0.33%) |
Jul 09, 2008 | 14.28 | 14.53 | 13.90 | 14.00 | 388,768 | +0.12(+0.85%) |
Jul 08, 2008 | 13.98 | 14.03 | 13.68 | 13.88 | 381,483 | -0.10(-0.72%) |
Jul 07, 2008 | 14.13 | 14.31 | 13.77 | 13.98 | 399,887 | -0.24(-1.70%) |
Jul 04, 2008 | 14.22 | 14.31 | 14.09 | 14.22 | 370,094 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.31 | 14.09 | 14.22 | 370,094 | -0.05(-0.32%) |
Jul 02, 2008 | 14.37 | 14.57 | 14.23 | 14.27 | 660,189 | +0.02(+0.13%) |