Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.02 | 14.59 | 13.76 | 14.03 | 2,919,397 | +0.21(+1.56%) |
Sep 29, 2008 | 14.70 | 14.70 | 13.18 | 13.82 | 3,318,051 | -1.18(-7.88%) |
Sep 26, 2008 | 14.91 | 15.16 | 14.72 | 15.00 | 0 | -0.15(-0.99%) |
Sep 25, 2008 | 15.13 | 15.36 | 14.99 | 15.15 | 2,653,982 | +0.09(+0.62%) |
Sep 24, 2008 | 15.12 | 15.45 | 14.69 | 15.06 | 3,926,308 | -0.09(-0.57%) |
Sep 23, 2008 | 15.16 | 15.48 | 14.96 | 15.14 | 1,772,034 | -0.18(-1.17%) |
Sep 22, 2008 | 16.55 | 16.93 | 15.11 | 15.32 | 4,002,577 | -1.43(-8.51%) |
Sep 19, 2008 | 16.26 | 19.35 | 16.26 | 16.75 | 0 | +0.87(+5.46%) |
Sep 18, 2008 | 15.94 | 16.58 | 15.20 | 15.88 | 4,523,071 | +0.22(+1.42%) |
Sep 17, 2008 | 15.77 | 16.19 | 15.37 | 15.66 | 4,754,115 | -0.33(-2.06%) |
Sep 16, 2008 | 15.28 | 16.12 | 15.05 | 15.99 | 3,527,191 | +0.47(+3.00%) |
Sep 15, 2008 | 15.44 | 15.98 | 15.26 | 15.52 | 2,802,259 | -0.51(-3.17%) |
Sep 12, 2008 | 15.96 | 16.03 | 15.56 | 16.03 | 3,275,438 | -0.10(-0.62%) |
Sep 11, 2008 | 15.98 | 16.13 | 15.53 | 16.13 | 4,126,247 | -0.12(-0.75%) |
Sep 10, 2008 | 16.53 | 16.59 | 15.88 | 16.25 | 2,691,923 | -0.12(-0.74%) |
Sep 09, 2008 | 17.06 | 17.38 | 16.10 | 16.37 | 5,755,807 | -0.80(-4.67%) |
Sep 08, 2008 | 16.51 | 17.24 | 16.15 | 17.18 | 5,512,895 | +1.28(+8.02%) |
Sep 05, 2008 | 15.76 | 16.00 | 15.39 | 15.90 | 0 | +0.01(+0.04%) |
Sep 04, 2008 | 16.70 | 16.70 | 15.77 | 15.89 | 5,842,613 | -1.11(-6.53%) |
Sep 03, 2008 | 16.62 | 17.33 | 16.54 | 17.01 | 3,421,223 | +0.38(+2.28%) |
Sep 02, 2008 | 16.67 | 17.27 | 16.40 | 16.63 | 3,642,535 | +0.22(+1.35%) |
Aug 29, 2008 | 16.15 | 16.70 | 16.15 | 16.40 | 2,386,251 | +0.26(+1.60%) |
Aug 28, 2008 | 16.23 | 16.47 | 15.97 | 16.15 | 5,319,693 | -0.07(-0.44%) |
Aug 27, 2008 | 15.65 | 16.28 | 15.65 | 16.22 | 6,368,892 | +0.39(+2.44%) |
Aug 26, 2008 | 15.77 | 15.92 | 15.56 | 15.83 | 3,856,706 | -0.02(-0.14%) |
Aug 25, 2008 | 15.79 | 16.07 | 15.55 | 15.85 | 5,146,742 | -0.08(-0.49%) |
Aug 22, 2008 | 14.53 | 16.02 | 14.38 | 15.93 | 8,780,284 | +0.94(+6.26%) |
Aug 21, 2008 | 13.83 | 15.34 | 13.77 | 14.99 | 14,230,579 | +1.88(+14.38%) |
Aug 20, 2008 | 13.04 | 13.43 | 12.91 | 13.11 | 5,022,415 | +0.01(+0.05%) |
Aug 19, 2008 | 13.69 | 13.88 | 12.90 | 13.10 | 5,627,710 | -0.24(-1.83%) |
Aug 18, 2008 | 13.69 | 13.69 | 13.21 | 13.34 | 5,997,899 | -0.14(-1.01%) |
Aug 15, 2008 | 13.41 | 13.66 | 13.38 | 13.48 | 0 | +0.13(+0.97%) |
Aug 14, 2008 | 13.04 | 13.69 | 13.04 | 13.35 | 4,665,395 | +0.19(+1.47%) |
Aug 13, 2008 | 13.46 | 13.46 | 12.59 | 13.16 | 3,408,498 | -0.27(-2.03%) |
Aug 12, 2008 | 13.57 | 13.65 | 13.28 | 13.43 | 3,377,804 | -0.14(-1.00%) |
Aug 11, 2008 | 13.73 | 14.01 | 13.36 | 13.57 | 6,251,747 | -0.16(-1.15%) |
Aug 08, 2008 | 13.16 | 13.77 | 13.04 | 13.72 | 6,143,206 | +0.64(+4.93%) |
Aug 07, 2008 | 13.36 | 13.36 | 13.01 | 13.08 | 4,312,627 | -0.40(-2.98%) |
Aug 06, 2008 | 13.90 | 13.91 | 13.26 | 13.48 | 3,547,907 | -0.47(-3.34%) |
Aug 05, 2008 | 12.94 | 13.97 | 12.94 | 13.95 | 4,105,228 | +1.08(+8.41%) |
Aug 04, 2008 | 12.56 | 12.91 | 12.15 | 12.86 | 3,346,530 | +0.33(+2.63%) |
Aug 01, 2008 | 12.61 | 12.76 | 12.45 | 12.53 | 2,759,227 | -0.04(-0.34%) |
Jul 31, 2008 | 12.72 | 13.17 | 12.55 | 12.58 | 3,419,567 | -0.31(-2.39%) |
Jul 30, 2008 | 13.36 | 13.69 | 12.72 | 12.88 | 2,781,345 | -0.38(-2.86%) |
Jul 29, 2008 | 13.26 | 13.30 | 12.53 | 13.26 | 3,372,720 | +0.73(+5.83%) |
Jul 28, 2008 | 13.44 | 13.44 | 12.45 | 12.53 | 3,663,929 | -0.06(-0.46%) |
Jul 25, 2008 | 12.93 | 13.19 | 12.56 | 12.59 | 2,299,564 | -0.29(-2.23%) |
Jul 24, 2008 | 13.41 | 13.69 | 12.83 | 12.88 | 3,832,093 | -0.53(-3.96%) |
Jul 23, 2008 | 12.38 | 13.71 | 12.32 | 13.41 | 7,429,910 | +1.03(+8.34%) |
Jul 22, 2008 | 12.46 | 12.46 | 11.87 | 12.38 | 5,734,346 | -0.18(-1.43%) |
Jul 21, 2008 | 12.63 | 12.96 | 12.52 | 12.56 | 2,457,727 | -0.15(-1.18%) |
Jul 18, 2008 | 12.93 | 13.01 | 12.27 | 12.71 | 3,787,332 | -0.20(-1.56%) |
Jul 17, 2008 | 12.04 | 13.03 | 12.02 | 12.91 | 5,726,451 | +1.05(+8.82%) |
Jul 16, 2008 | 11.55 | 11.92 | 11.38 | 11.86 | 7,854,408 | +0.37(+3.24%) |
Jul 15, 2008 | 11.09 | 11.69 | 10.70 | 11.49 | 4,908,898 | +0.27(+2.43%) |
Jul 14, 2008 | 11.75 | 11.75 | 11.14 | 11.21 | 3,811,725 | -0.42(-3.63%) |
Jul 11, 2008 | 11.91 | 11.91 | 11.09 | 11.64 | 9,648,951 | -0.35(-2.93%) |
Jul 10, 2008 | 12.54 | 12.79 | 11.72 | 11.99 | 5,772,338 | -0.73(-5.75%) |
Jul 09, 2008 | 12.83 | 13.01 | 12.57 | 12.72 | 6,448,068 | -0.11(-0.84%) |
Jul 08, 2008 | 11.91 | 12.83 | 11.86 | 12.83 | 7,562,606 | +0.87(+7.31%) |
Jul 07, 2008 | 12.27 | 12.71 | 11.82 | 11.95 | 7,035,578 | -0.27(-2.23%) |
Jul 04, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.00(+0.00%) |
Jul 03, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.37(+3.14%) |
Jul 02, 2008 | 12.93 | 13.17 | 11.83 | 11.85 | 6,792,374 | -1.04(-8.06%) |