Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.97 | 12.97 | 12.29 | 12.53 | 821,712 | +0.30(+2.44%) |
Sep 29, 2008 | 13.21 | 13.36 | 11.41 | 12.23 | 1,035,361 | -1.23(-9.12%) |
Sep 26, 2008 | 13.36 | 13.90 | 13.35 | 13.46 | 0 | -0.21(-1.55%) |
Sep 25, 2008 | 14.45 | 14.58 | 13.51 | 13.67 | 881,778 | -0.51(-3.57%) |
Sep 24, 2008 | 14.39 | 14.78 | 14.11 | 14.18 | 327,383 | -0.28(-1.91%) |
Sep 23, 2008 | 14.94 | 14.95 | 14.40 | 14.45 | 394,018 | -0.35(-2.39%) |
Sep 22, 2008 | 15.01 | 15.07 | 14.67 | 14.81 | 677,058 | -0.51(-3.36%) |
Sep 19, 2008 | 14.19 | 15.48 | 13.33 | 15.32 | 0 | +1.22(+8.63%) |
Sep 18, 2008 | 13.20 | 14.36 | 13.20 | 14.10 | 1,873,064 | +1.06(+8.14%) |
Sep 17, 2008 | 13.56 | 13.86 | 12.99 | 13.04 | 1,046,391 | -0.87(-6.24%) |
Sep 16, 2008 | 13.26 | 13.99 | 12.94 | 13.91 | 1,062,334 | +0.40(+2.92%) |
Sep 15, 2008 | 14.02 | 14.42 | 13.44 | 13.52 | 998,249 | -1.58(-10.47%) |
Sep 12, 2008 | 15.05 | 15.34 | 15.04 | 15.10 | 0 | +0.01(+0.09%) |
Sep 11, 2008 | 15.04 | 15.15 | 14.81 | 15.08 | 753,656 | -0.21(-1.35%) |
Sep 10, 2008 | 15.06 | 15.40 | 14.84 | 15.29 | 563,113 | +0.27(+1.81%) |
Sep 09, 2008 | 15.19 | 15.32 | 14.97 | 15.02 | 627,790 | -0.13(-0.88%) |
Sep 08, 2008 | 15.09 | 15.44 | 15.00 | 15.15 | 545,336 | +0.23(+1.54%) |
Sep 05, 2008 | 14.92 | 15.02 | 14.66 | 14.92 | 0 | +0.10(+0.65%) |
Sep 04, 2008 | 15.40 | 15.47 | 14.80 | 14.83 | 723,052 | -0.71(-4.56%) |
Sep 03, 2008 | 15.32 | 15.62 | 15.18 | 15.53 | 857,264 | +0.06(+0.42%) |
Sep 02, 2008 | 15.53 | 15.86 | 15.40 | 15.47 | 397,704 | +0.02(+0.12%) |
Aug 29, 2008 | 15.42 | 15.58 | 15.33 | 15.45 | 0 | +0.05(+0.30%) |
Aug 28, 2008 | 15.33 | 15.58 | 15.32 | 15.41 | 341,246 | +0.19(+1.27%) |
Aug 27, 2008 | 15.19 | 15.38 | 15.08 | 15.21 | 330,024 | +0.17(+1.13%) |
Aug 26, 2008 | 15.03 | 15.34 | 15.00 | 15.04 | 384,796 | +0.20(+1.33%) |
Aug 25, 2008 | 15.15 | 15.21 | 14.84 | 14.84 | 429,524 | -0.45(-2.92%) |
Aug 22, 2008 | 14.93 | 15.31 | 14.93 | 15.29 | 0 | +0.23(+1.56%) |
Aug 21, 2008 | 14.94 | 15.24 | 14.94 | 15.06 | 320,725 | +0.08(+0.52%) |
Aug 20, 2008 | 14.95 | 15.08 | 14.61 | 14.98 | 720,792 | -0.13(-0.85%) |
Aug 19, 2008 | 15.57 | 15.57 | 14.86 | 15.11 | 536,306 | -0.68(-4.28%) |
Aug 18, 2008 | 15.97 | 16.03 | 15.75 | 15.78 | 241,178 | -0.20(-1.26%) |
Aug 15, 2008 | 15.82 | 16.09 | 15.76 | 15.98 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 15.79 | 16.03 | 15.41 | 15.94 | 786,826 | -0.35(-2.17%) |
Aug 13, 2008 | 15.77 | 16.30 | 15.24 | 16.30 | 644,542 | +0.23(+1.40%) |
Aug 12, 2008 | 15.24 | 16.15 | 15.20 | 16.07 | 812,260 | +0.20(+1.24%) |
Aug 11, 2008 | 15.80 | 16.31 | 15.75 | 15.87 | 431,896 | -0.18(-1.14%) |
Aug 08, 2008 | 15.14 | 16.20 | 15.14 | 16.06 | 380,470 | +0.87(+5.72%) |
Aug 07, 2008 | 15.28 | 15.60 | 15.10 | 15.19 | 504,362 | -0.39(-2.48%) |
Aug 06, 2008 | 15.65 | 15.65 | 15.32 | 15.58 | 225,407 | -0.19(-1.22%) |
Aug 05, 2008 | 15.24 | 15.89 | 15.24 | 15.77 | 550,029 | +0.87(+5.86%) |
Aug 04, 2008 | 14.71 | 14.99 | 14.55 | 14.89 | 215,174 | +0.21(+1.41%) |
Aug 01, 2008 | 14.72 | 14.78 | 14.42 | 14.69 | 366,464 | -0.12(-0.84%) |
Jul 31, 2008 | 14.85 | 14.85 | 14.49 | 14.81 | 304,236 | +0.19(+1.29%) |
Jul 30, 2008 | 14.57 | 14.80 | 14.55 | 14.62 | 290,277 | +0.09(+0.60%) |
Jul 29, 2008 | 14.54 | 14.59 | 14.45 | 14.54 | 112,426 | +0.11(+0.80%) |
Jul 28, 2008 | 14.35 | 14.70 | 14.29 | 14.42 | 317,315 | -0.05(-0.32%) |
Jul 25, 2008 | 14.64 | 14.76 | 14.38 | 14.47 | 248,058 | +0.13(+0.93%) |
Jul 24, 2008 | 14.94 | 14.94 | 14.33 | 14.33 | 366,751 | -0.50(-3.38%) |
Jul 23, 2008 | 14.39 | 15.00 | 14.39 | 14.84 | 354,057 | +0.49(+3.43%) |
Jul 22, 2008 | 14.17 | 14.53 | 13.88 | 14.34 | 296,089 | +0.17(+1.23%) |
Jul 21, 2008 | 14.41 | 14.53 | 14.14 | 14.17 | 433,440 | -0.33(-2.28%) |
Jul 18, 2008 | 14.67 | 14.80 | 14.35 | 14.50 | 568,918 | +0.46(+3.31%) |
Jul 17, 2008 | 13.33 | 14.35 | 13.33 | 14.04 | 705,023 | +0.74(+5.53%) |
Jul 16, 2008 | 13.19 | 13.50 | 13.01 | 13.30 | 736,641 | -0.02(-0.17%) |
Jul 15, 2008 | 12.99 | 13.35 | 12.66 | 13.32 | 783,012 | +0.24(+1.83%) |
Jul 14, 2008 | 14.05 | 14.05 | 12.91 | 13.08 | 1,095,296 | -0.68(-4.97%) |
Jul 11, 2008 | 13.97 | 14.20 | 13.76 | 13.77 | 294,105 | -0.29(-2.09%) |
Jul 10, 2008 | 14.12 | 14.53 | 13.99 | 14.06 | 323,442 | -0.05(-0.33%) |
Jul 09, 2008 | 14.39 | 14.65 | 14.01 | 14.11 | 385,714 | +0.12(+0.85%) |
Jul 08, 2008 | 14.09 | 14.15 | 13.79 | 13.99 | 378,486 | -0.10(-0.72%) |
Jul 07, 2008 | 14.24 | 14.43 | 13.87 | 14.09 | 396,746 | -0.24(-1.70%) |
Jul 04, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,187 | +0.00(+0.00%) |
Jul 03, 2008 | 14.33 | 14.42 | 14.20 | 14.33 | 367,187 | -0.05(-0.32%) |
Jul 02, 2008 | 14.48 | 14.68 | 14.34 | 14.38 | 655,003 | +0.02(+0.13%) |