Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.92 | 12.92 | 12.25 | 12.49 | 824,581 | +0.30(+2.44%) |
Sep 29, 2008 | 13.17 | 13.31 | 11.37 | 12.19 | 1,038,977 | -1.22(-9.12%) |
Sep 26, 2008 | 13.31 | 13.85 | 13.30 | 13.41 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.40 | 14.53 | 13.46 | 13.62 | 884,857 | -0.50(-3.57%) |
Sep 24, 2008 | 14.34 | 14.72 | 14.06 | 14.13 | 328,526 | -0.27(-1.91%) |
Sep 23, 2008 | 14.88 | 14.89 | 14.35 | 14.40 | 395,394 | -0.35(-2.39%) |
Sep 22, 2008 | 14.96 | 15.02 | 14.62 | 14.76 | 679,423 | -0.51(-3.36%) |
Sep 19, 2008 | 14.14 | 15.42 | 13.28 | 15.27 | 0 | +1.21(+8.64%) |
Sep 18, 2008 | 13.16 | 14.31 | 13.16 | 14.06 | 1,879,605 | +1.06(+8.14%) |
Sep 17, 2008 | 13.51 | 13.81 | 12.95 | 13.00 | 1,050,045 | -0.87(-6.24%) |
Sep 16, 2008 | 13.21 | 13.95 | 12.90 | 13.86 | 1,066,043 | +0.39(+2.92%) |
Sep 15, 2008 | 13.97 | 14.37 | 13.40 | 13.47 | 1,001,735 | -1.58(-10.47%) |
Sep 12, 2008 | 14.99 | 15.29 | 14.99 | 15.04 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 14.99 | 15.10 | 14.76 | 15.03 | 756,288 | -0.21(-1.35%) |
Sep 10, 2008 | 15.01 | 15.34 | 14.78 | 15.24 | 565,080 | +0.27(+1.81%) |
Sep 09, 2008 | 15.14 | 15.26 | 14.92 | 14.97 | 629,982 | -0.13(-0.88%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.94 | 15.10 | 547,240 | +0.23(+1.54%) |
Sep 05, 2008 | 14.87 | 14.97 | 14.61 | 14.87 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.35 | 15.42 | 14.75 | 14.77 | 725,577 | -0.71(-4.56%) |
Sep 03, 2008 | 15.27 | 15.56 | 15.12 | 15.48 | 860,258 | +0.06(+0.42%) |
Sep 02, 2008 | 15.48 | 15.80 | 15.35 | 15.42 | 399,092 | +0.02(+0.12%) |
Aug 29, 2008 | 15.37 | 15.53 | 15.27 | 15.40 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.28 | 15.53 | 15.27 | 15.35 | 342,437 | +0.19(+1.27%) |
Aug 27, 2008 | 15.14 | 15.33 | 15.03 | 15.16 | 331,177 | +0.17(+1.13%) |
Aug 26, 2008 | 14.98 | 15.29 | 14.94 | 14.99 | 386,140 | +0.20(+1.33%) |
Aug 25, 2008 | 15.10 | 15.15 | 14.78 | 14.79 | 431,024 | -0.44(-2.92%) |
Aug 22, 2008 | 14.88 | 15.26 | 14.88 | 15.24 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.88 | 15.19 | 14.88 | 15.00 | 321,845 | +0.08(+0.52%) |
Aug 20, 2008 | 14.90 | 15.03 | 14.56 | 14.93 | 723,309 | -0.13(-0.85%) |
Aug 19, 2008 | 15.51 | 15.51 | 14.81 | 15.05 | 538,179 | -0.67(-4.28%) |
Aug 18, 2008 | 15.91 | 15.97 | 15.69 | 15.73 | 242,020 | -0.20(-1.27%) |
Aug 15, 2008 | 15.76 | 16.04 | 15.71 | 15.93 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.73 | 15.97 | 15.36 | 15.89 | 789,573 | -0.35(-2.17%) |
Aug 13, 2008 | 15.72 | 16.24 | 15.19 | 16.24 | 646,792 | +0.22(+1.40%) |
Aug 12, 2008 | 15.19 | 16.10 | 15.15 | 16.02 | 815,096 | +0.20(+1.24%) |
Aug 11, 2008 | 15.75 | 16.26 | 15.70 | 15.82 | 433,404 | -0.18(-1.14%) |
Aug 08, 2008 | 15.09 | 16.14 | 15.09 | 16.00 | 381,799 | +0.87(+5.72%) |
Aug 07, 2008 | 15.22 | 15.54 | 15.05 | 15.14 | 506,123 | -0.38(-2.48%) |
Aug 06, 2008 | 15.60 | 15.60 | 15.26 | 15.52 | 226,194 | -0.19(-1.22%) |
Aug 05, 2008 | 15.19 | 15.83 | 15.19 | 15.71 | 551,950 | +0.87(+5.86%) |
Aug 04, 2008 | 14.66 | 14.93 | 14.50 | 14.84 | 215,925 | +0.21(+1.41%) |
Aug 01, 2008 | 14.66 | 14.73 | 14.37 | 14.64 | 367,744 | -0.12(-0.84%) |
Jul 31, 2008 | 14.80 | 14.80 | 14.44 | 14.76 | 305,298 | +0.19(+1.29%) |
Jul 30, 2008 | 14.52 | 14.75 | 14.50 | 14.57 | 291,291 | +0.09(+0.60%) |
Jul 29, 2008 | 14.49 | 14.54 | 14.40 | 14.49 | 112,819 | +0.11(+0.80%) |
Jul 28, 2008 | 14.30 | 14.65 | 14.24 | 14.37 | 318,423 | -0.05(-0.32%) |
Jul 25, 2008 | 14.59 | 14.71 | 14.33 | 14.42 | 248,925 | +0.13(+0.93%) |
Jul 24, 2008 | 14.89 | 14.89 | 14.28 | 14.28 | 368,032 | -0.50(-3.38%) |
Jul 23, 2008 | 14.34 | 14.95 | 14.34 | 14.78 | 355,294 | +0.49(+3.43%) |
Jul 22, 2008 | 14.12 | 14.48 | 13.83 | 14.29 | 297,123 | +0.17(+1.23%) |
Jul 21, 2008 | 14.36 | 14.48 | 14.09 | 14.12 | 434,954 | -0.33(-2.28%) |
Jul 18, 2008 | 14.62 | 14.75 | 14.30 | 14.45 | 570,905 | +0.46(+3.31%) |
Jul 17, 2008 | 13.28 | 14.30 | 13.28 | 13.99 | 707,485 | +0.73(+5.53%) |
Jul 16, 2008 | 13.15 | 13.46 | 12.97 | 13.25 | 739,213 | -0.02(-0.17%) |
Jul 15, 2008 | 12.94 | 13.30 | 12.61 | 13.28 | 785,746 | +0.24(+1.83%) |
Jul 14, 2008 | 14.00 | 14.00 | 12.87 | 13.04 | 1,099,121 | -0.68(-4.97%) |
Jul 11, 2008 | 13.92 | 14.15 | 13.71 | 13.72 | 295,132 | -0.29(-2.09%) |
Jul 10, 2008 | 14.07 | 14.48 | 13.95 | 14.01 | 324,572 | -0.05(-0.33%) |
Jul 09, 2008 | 14.34 | 14.60 | 13.96 | 14.06 | 387,061 | +0.12(+0.85%) |
Jul 08, 2008 | 14.04 | 14.10 | 13.74 | 13.94 | 379,808 | -0.10(-0.72%) |
Jul 07, 2008 | 14.19 | 14.38 | 13.83 | 14.04 | 398,132 | -0.24(-1.70%) |
Jul 04, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | +0.00(+0.00%) |
Jul 03, 2008 | 14.28 | 14.37 | 14.15 | 14.28 | 368,469 | -0.05(-0.32%) |
Jul 02, 2008 | 14.43 | 14.63 | 14.29 | 14.33 | 657,291 | +0.02(+0.13%) |