Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.15 | 15.02 | 13.99 | 14.94 | 1,037,604 | +0.97(+6.96%) |
Sep 29, 2008 | 15.14 | 15.14 | 13.87 | 13.96 | 809,734 | -1.45(-9.40%) |
Sep 26, 2008 | 14.90 | 15.51 | 14.90 | 15.41 | 0 | -0.19(-1.21%) |
Sep 25, 2008 | 15.33 | 16.07 | 15.33 | 15.60 | 500,723 | +0.32(+2.12%) |
Sep 24, 2008 | 15.43 | 15.66 | 15.15 | 15.28 | 338,045 | -0.20(-1.28%) |
Sep 23, 2008 | 15.69 | 16.04 | 15.46 | 15.48 | 505,650 | -0.13(-0.86%) |
Sep 22, 2008 | 16.27 | 16.65 | 15.47 | 15.61 | 1,032,051 | -0.80(-4.88%) |
Sep 19, 2008 | 16.94 | 17.85 | 15.32 | 16.41 | 0 | -0.08(-0.49%) |
Sep 18, 2008 | 15.02 | 16.88 | 14.41 | 16.49 | 1,945,695 | +1.87(+12.81%) |
Sep 17, 2008 | 13.51 | 14.86 | 13.23 | 14.62 | 1,360,417 | +0.51(+3.64%) |
Sep 16, 2008 | 13.83 | 14.40 | 13.29 | 14.11 | 771,597 | -0.12(-0.82%) |
Sep 15, 2008 | 13.88 | 14.55 | 13.88 | 14.23 | 516,004 | -0.37(-2.53%) |
Sep 12, 2008 | 14.33 | 14.83 | 14.13 | 14.59 | 520,991 | -0.08(-0.55%) |
Sep 11, 2008 | 14.30 | 14.78 | 13.82 | 14.68 | 710,019 | +0.24(+1.68%) |
Sep 10, 2008 | 13.63 | 14.59 | 13.36 | 14.43 | 1,107,649 | +0.79(+5.81%) |
Sep 09, 2008 | 13.98 | 14.39 | 13.62 | 13.64 | 569,226 | -0.41(-2.95%) |
Sep 08, 2008 | 14.92 | 15.01 | 13.65 | 14.05 | 810,859 | -0.30(-2.07%) |
Sep 05, 2008 | 14.20 | 14.53 | 13.97 | 14.35 | 0 | +0.04(+0.25%) |
Sep 04, 2008 | 14.74 | 14.91 | 14.07 | 14.32 | 631,064 | -0.50(-3.40%) |
Sep 03, 2008 | 14.78 | 15.40 | 14.37 | 14.82 | 477,663 | +0.10(+0.67%) |
Sep 02, 2008 | 14.61 | 15.56 | 14.50 | 14.72 | 682,633 | +0.43(+3.02%) |
Aug 29, 2008 | 14.41 | 14.53 | 14.05 | 14.29 | 0 | -0.21(-1.43%) |
Aug 28, 2008 | 14.40 | 14.63 | 14.40 | 14.50 | 671,669 | +0.08(+0.56%) |
Aug 27, 2008 | 14.83 | 14.83 | 14.34 | 14.41 | 425,875 | -0.32(-2.20%) |
Aug 26, 2008 | 14.55 | 14.81 | 14.33 | 14.74 | 536,448 | +0.27(+1.87%) |
Aug 25, 2008 | 14.50 | 14.72 | 14.23 | 14.47 | 280,796 | -0.17(-1.17%) |
Aug 22, 2008 | 14.58 | 15.17 | 14.43 | 14.64 | 0 | +0.26(+1.82%) |
Aug 21, 2008 | 14.88 | 15.01 | 14.35 | 14.38 | 572,654 | -0.82(-5.39%) |
Aug 20, 2008 | 14.86 | 15.40 | 14.35 | 15.20 | 724,966 | +0.50(+3.43%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.50 | 14.69 | 747,813 | -0.89(-5.72%) |
Aug 18, 2008 | 16.31 | 16.49 | 15.23 | 15.59 | 505,158 | -0.66(-4.05%) |
Aug 15, 2008 | 16.68 | 16.85 | 15.90 | 16.24 | 0 | -0.32(-1.90%) |
Aug 14, 2008 | 15.66 | 16.62 | 15.49 | 16.56 | 541,442 | +0.89(+5.69%) |
Aug 13, 2008 | 15.28 | 15.80 | 15.00 | 15.67 | 536,238 | +0.45(+2.96%) |
Aug 12, 2008 | 15.43 | 15.90 | 15.20 | 15.22 | 510,504 | -0.39(-2.48%) |
Aug 11, 2008 | 15.43 | 16.22 | 15.14 | 15.60 | 736,800 | -0.01(-0.06%) |
Aug 08, 2008 | 15.14 | 15.96 | 15.05 | 15.61 | 669,001 | +0.51(+3.40%) |
Aug 07, 2008 | 15.04 | 15.44 | 14.93 | 15.10 | 409,303 | -0.52(-3.34%) |
Aug 06, 2008 | 15.67 | 15.84 | 15.32 | 15.62 | 454,305 | -0.20(-1.25%) |
Aug 05, 2008 | 15.40 | 15.96 | 15.35 | 15.82 | 1,051,414 | +0.68(+4.46%) |
Aug 04, 2008 | 15.41 | 15.69 | 14.78 | 15.14 | 760,301 | -0.26(-1.69%) |
Aug 01, 2008 | 15.62 | 15.66 | 14.96 | 15.41 | 504,202 | -0.07(-0.47%) |
Jul 31, 2008 | 15.17 | 15.97 | 14.87 | 15.48 | 747,676 | +0.04(+0.29%) |
Jul 30, 2008 | 15.56 | 15.88 | 14.96 | 15.43 | 713,081 | -0.09(-0.58%) |
Jul 29, 2008 | 15.52 | 15.56 | 14.51 | 15.52 | 840,607 | +1.13(+7.88%) |
Jul 28, 2008 | 14.95 | 15.26 | 14.33 | 14.39 | 812,734 | -0.68(-4.48%) |
Jul 25, 2008 | 15.33 | 15.59 | 14.94 | 15.06 | 964,391 | -0.07(-0.48%) |
Jul 24, 2008 | 16.81 | 16.81 | 14.88 | 15.14 | 913,962 | -1.54(-9.23%) |
Jul 23, 2008 | 16.24 | 16.85 | 15.77 | 16.67 | 1,420,204 | +0.45(+2.77%) |
Jul 22, 2008 | 13.96 | 16.23 | 13.58 | 16.22 | 2,333,415 | +2.15(+15.29%) |
Jul 21, 2008 | 13.45 | 14.17 | 13.45 | 14.07 | 1,092,825 | +0.62(+4.62%) |
Jul 18, 2008 | 13.33 | 13.53 | 13.12 | 13.45 | 774,382 | +0.13(+0.95%) |
Jul 17, 2008 | 12.88 | 13.33 | 12.55 | 13.33 | 845,876 | +0.63(+4.96%) |
Jul 16, 2008 | 12.00 | 12.73 | 11.96 | 12.70 | 897,920 | +0.74(+6.17%) |
Jul 15, 2008 | 12.10 | 12.18 | 11.36 | 11.96 | 973,444 | -0.14(-1.19%) |
Jul 14, 2008 | 12.96 | 12.97 | 11.95 | 12.10 | 808,568 | -0.53(-4.21%) |
Jul 11, 2008 | 12.49 | 12.82 | 12.19 | 12.63 | 1,460,003 | -0.12(-0.92%) |
Jul 10, 2008 | 14.02 | 14.14 | 12.26 | 12.75 | 2,469,080 | -0.24(-1.87%) |
Jul 09, 2008 | 13.12 | 13.84 | 12.88 | 12.99 | 1,289,493 | +0.20(+1.55%) |
Jul 08, 2008 | 11.81 | 12.81 | 11.79 | 12.79 | 878,601 | +1.04(+8.81%) |
Jul 07, 2008 | 11.70 | 12.23 | 11.45 | 11.76 | 578,694 | +0.03(+0.23%) |
Jul 04, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | +0.00(+0.00%) |
Jul 03, 2008 | 11.90 | 11.93 | 11.36 | 11.73 | 325,025 | -0.02(-0.15%) |
Jul 02, 2008 | 11.93 | 12.08 | 11.72 | 11.75 | 1,040,383 | -0.04(-0.38%) |