Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.92 | 16.96 | 14.59 | 16.66 | 845,670 | +2.01(+13.71%) |
Sep 29, 2008 | 15.36 | 15.77 | 14.28 | 14.66 | 600,749 | -1.41(-8.78%) |
Sep 26, 2008 | 14.58 | 16.14 | 14.57 | 16.07 | 0 | +1.11(+7.44%) |
Sep 25, 2008 | 14.88 | 15.17 | 13.87 | 14.95 | 1,187,792 | +0.12(+0.80%) |
Sep 24, 2008 | 16.49 | 16.49 | 14.83 | 14.83 | 643,381 | -1.73(-10.42%) |
Sep 23, 2008 | 16.83 | 17.11 | 16.56 | 16.56 | 468,520 | -0.43(-2.54%) |
Sep 22, 2008 | 19.34 | 19.34 | 16.99 | 16.99 | 718,532 | -2.31(-11.95%) |
Sep 19, 2008 | 22.67 | 27.07 | 16.92 | 19.30 | 0 | +0.85(+4.60%) |
Sep 18, 2008 | 16.11 | 18.45 | 16.11 | 18.45 | 1,828,993 | +1.76(+10.52%) |
Sep 17, 2008 | 16.56 | 17.04 | 16.39 | 16.69 | 1,339,954 | -0.41(-2.38%) |
Sep 16, 2008 | 15.60 | 17.10 | 15.60 | 17.10 | 795,900 | +0.89(+5.51%) |
Sep 15, 2008 | 16.07 | 16.75 | 15.96 | 16.21 | 1,080,369 | -0.38(-2.28%) |
Sep 12, 2008 | 16.29 | 16.73 | 16.29 | 16.59 | 419,399 | +0.03(+0.18%) |
Sep 11, 2008 | 15.93 | 16.61 | 15.93 | 16.56 | 492,412 | +0.13(+0.80%) |
Sep 10, 2008 | 16.47 | 16.63 | 16.12 | 16.43 | 572,603 | +0.17(+1.04%) |
Sep 09, 2008 | 16.46 | 16.79 | 16.26 | 16.26 | 784,314 | -0.46(-2.72%) |
Sep 08, 2008 | 16.60 | 16.71 | 16.43 | 16.71 | 681,891 | +0.40(+2.48%) |
Sep 05, 2008 | 16.02 | 16.32 | 15.96 | 16.31 | 0 | +0.14(+0.88%) |
Sep 04, 2008 | 16.26 | 16.49 | 16.08 | 16.17 | 683,306 | -0.24(-1.45%) |
Sep 03, 2008 | 16.10 | 16.49 | 16.10 | 16.40 | 507,238 | +0.25(+1.57%) |
Sep 02, 2008 | 16.37 | 16.52 | 15.94 | 16.15 | 555,593 | +0.11(+0.69%) |
Aug 29, 2008 | 16.11 | 16.22 | 15.93 | 16.04 | 0 | -0.21(-1.32%) |
Aug 28, 2008 | 16.05 | 16.25 | 15.96 | 16.25 | 596,498 | +0.28(+1.73%) |
Aug 27, 2008 | 15.73 | 16.04 | 15.70 | 15.98 | 1,036,584 | +0.25(+1.57%) |
Aug 26, 2008 | 15.52 | 15.80 | 15.46 | 15.73 | 728,599 | +0.21(+1.34%) |
Aug 25, 2008 | 15.58 | 15.67 | 15.47 | 15.52 | 557,918 | -0.20(-1.25%) |
Aug 22, 2008 | 15.91 | 16.03 | 15.63 | 15.72 | 1,020,773 | -0.06(-0.38%) |
Aug 21, 2008 | 15.78 | 15.99 | 15.59 | 15.78 | 628,263 | -0.12(-0.77%) |
Aug 20, 2008 | 16.07 | 16.30 | 15.76 | 15.90 | 739,305 | -0.14(-0.85%) |
Aug 19, 2008 | 16.07 | 16.24 | 15.92 | 16.04 | 613,669 | -0.14(-0.86%) |
Aug 18, 2008 | 16.52 | 16.58 | 16.03 | 16.18 | 682,795 | -0.41(-2.46%) |
Aug 15, 2008 | 16.45 | 16.63 | 16.33 | 16.58 | 0 | +0.18(+1.09%) |
Aug 14, 2008 | 16.18 | 16.43 | 16.18 | 16.41 | 542,061 | +0.17(+1.04%) |
Aug 13, 2008 | 16.20 | 16.37 | 16.03 | 16.24 | 550,546 | -0.02(-0.11%) |
Aug 12, 2008 | 16.25 | 16.41 | 16.13 | 16.25 | 609,684 | -0.14(-0.84%) |
Aug 11, 2008 | 16.03 | 16.39 | 15.99 | 16.39 | 912,910 | +0.34(+2.09%) |
Aug 08, 2008 | 15.68 | 16.14 | 15.66 | 16.05 | 999,872 | +0.31(+1.99%) |
Aug 07, 2008 | 15.92 | 16.05 | 15.71 | 15.74 | 630,740 | -0.28(-1.76%) |
Aug 06, 2008 | 15.96 | 16.31 | 15.80 | 16.03 | 1,499,865 | +0.25(+1.60%) |
Aug 05, 2008 | 15.14 | 15.77 | 15.08 | 15.77 | 948,650 | +0.76(+5.03%) |
Aug 04, 2008 | 15.00 | 15.18 | 14.87 | 15.02 | 618,851 | +0.04(+0.26%) |
Aug 01, 2008 | 14.63 | 15.08 | 14.44 | 14.98 | 667,408 | +0.41(+2.84%) |
Jul 31, 2008 | 14.36 | 14.74 | 14.31 | 14.56 | 770,966 | +0.03(+0.18%) |
Jul 30, 2008 | 14.77 | 15.12 | 14.43 | 14.54 | 1,253,449 | -0.19(-1.31%) |
Jul 29, 2008 | 14.73 | 14.73 | 14.13 | 14.73 | 1,098,602 | +0.57(+4.04%) |
Jul 28, 2008 | 14.13 | 14.34 | 14.11 | 14.16 | 752,545 | -0.10(-0.67%) |
Jul 25, 2008 | 14.34 | 14.43 | 14.16 | 14.25 | 669,770 | +0.02(+0.13%) |
Jul 24, 2008 | 14.62 | 14.62 | 14.24 | 14.24 | 1,137,676 | -0.37(-2.55%) |
Jul 23, 2008 | 14.48 | 14.66 | 14.22 | 14.61 | 943,943 | +0.12(+0.80%) |
Jul 22, 2008 | 14.24 | 14.60 | 14.20 | 14.49 | 1,078,712 | +0.19(+1.35%) |
Jul 21, 2008 | 14.51 | 14.51 | 14.23 | 14.30 | 348,654 | -0.16(-1.09%) |
Jul 18, 2008 | 14.13 | 14.46 | 14.13 | 14.46 | 487,986 | +0.08(+0.54%) |
Jul 17, 2008 | 14.09 | 14.43 | 13.92 | 14.38 | 745,132 | +0.30(+2.16%) |
Jul 16, 2008 | 13.61 | 14.24 | 13.50 | 14.08 | 1,314,580 | +0.50(+3.71%) |
Jul 15, 2008 | 13.70 | 14.04 | 13.56 | 13.57 | 691,676 | -0.23(-1.66%) |
Jul 14, 2008 | 14.23 | 14.32 | 13.76 | 13.80 | 722,655 | -0.31(-2.21%) |
Jul 11, 2008 | 14.04 | 14.24 | 13.87 | 14.11 | 965,049 | -0.06(-0.42%) |
Jul 10, 2008 | 14.19 | 14.39 | 14.06 | 14.17 | 758,241 | -0.04(-0.25%) |
Jul 09, 2008 | 14.79 | 14.83 | 14.19 | 14.21 | 1,016,099 | -0.57(-3.89%) |
Jul 08, 2008 | 14.26 | 14.78 | 14.16 | 14.78 | 968,234 | +0.58(+4.06%) |
Jul 07, 2008 | 14.54 | 14.56 | 14.17 | 14.21 | 761,336 | -0.26(-1.79%) |
Jul 04, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 03, 2008 | 14.49 | 14.60 | 14.42 | 14.47 | 527,044 | +0.00(+0.00%) |
Jul 02, 2008 | 14.50 | 14.73 | 14.40 | 14.47 | 939,773 | -0.04(-0.29%) |