Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.78 | 13.32 | 12.05 | 13.11 | 325,044 | +0.44(+3.47%) |
Sep 29, 2008 | 13.77 | 14.00 | 12.19 | 12.67 | 520,636 | -1.32(-9.44%) |
Sep 26, 2008 | 14.55 | 14.94 | 13.88 | 13.99 | 491,956 | -0.82(-5.54%) |
Sep 25, 2008 | 14.27 | 14.99 | 14.27 | 14.81 | 387,699 | +0.63(+4.44%) |
Sep 24, 2008 | 14.70 | 15.80 | 14.15 | 14.18 | 198,058 | -0.52(-3.54%) |
Sep 23, 2008 | 15.19 | 15.19 | 14.70 | 14.70 | 236,512 | -0.49(-3.23%) |
Sep 22, 2008 | 15.50 | 16.00 | 14.78 | 15.19 | 390,362 | -0.27(-1.75%) |
Sep 19, 2008 | 15.71 | 16.00 | 15.03 | 15.46 | 680,761 | +0.64(+4.32%) |
Sep 18, 2008 | 14.05 | 15.16 | 13.15 | 14.82 | 1,081,646 | +1.14(+8.33%) |
Sep 17, 2008 | 14.45 | 14.50 | 13.63 | 13.68 | 657,249 | -1.12(-7.57%) |
Sep 16, 2008 | 13.92 | 14.90 | 13.50 | 14.80 | 336,058 | +0.66(+4.67%) |
Sep 15, 2008 | 13.90 | 14.33 | 13.68 | 14.14 | 358,117 | +0.05(+0.35%) |
Sep 12, 2008 | 14.64 | 14.88 | 13.82 | 14.09 | 413,242 | -0.70(-4.73%) |
Sep 11, 2008 | 14.04 | 14.90 | 13.99 | 14.79 | 321,180 | +0.60(+4.23%) |
Sep 10, 2008 | 14.18 | 14.36 | 13.50 | 14.19 | 236,020 | +0.22(+1.57%) |
Sep 09, 2008 | 14.78 | 15.30 | 13.94 | 13.97 | 365,757 | -0.79(-5.35%) |
Sep 08, 2008 | 14.84 | 15.00 | 14.07 | 14.76 | 275,563 | +0.33(+2.29%) |
Sep 05, 2008 | 14.62 | 14.62 | 14.05 | 14.43 | 338,929 | -0.37(-2.50%) |
Sep 04, 2008 | 14.12 | 14.92 | 13.98 | 14.80 | 453,273 | +0.28(+1.93%) |
Sep 03, 2008 | 13.83 | 14.57 | 13.73 | 14.52 | 433,568 | +0.68(+4.91%) |
Sep 02, 2008 | 14.59 | 14.59 | 13.62 | 13.84 | 330,159 | -0.50(-3.49%) |
Aug 29, 2008 | 14.52 | 14.62 | 14.02 | 14.34 | 188,379 | -0.25(-1.71%) |
Aug 28, 2008 | 14.45 | 14.91 | 14.16 | 14.59 | 262,122 | +0.35(+2.46%) |
Aug 27, 2008 | 14.85 | 14.95 | 13.92 | 14.24 | 507,910 | -0.64(-4.30%) |
Aug 26, 2008 | 14.68 | 15.26 | 14.66 | 14.88 | 282,555 | +0.17(+1.16%) |
Aug 25, 2008 | 14.91 | 15.03 | 14.63 | 14.71 | 163,811 | -0.24(-1.61%) |
Aug 22, 2008 | 14.94 | 15.00 | 14.80 | 14.95 | 193,225 | +0.01(+0.07%) |
Aug 21, 2008 | 14.94 | 15.27 | 14.45 | 14.94 | 275,270 | -0.14(-0.93%) |
Aug 20, 2008 | 15.16 | 15.58 | 14.93 | 15.08 | 237,117 | -0.04(-0.26%) |
Aug 19, 2008 | 15.09 | 15.52 | 14.39 | 15.12 | 555,726 | +0.03(+0.20%) |
Aug 18, 2008 | 15.59 | 15.80 | 14.95 | 15.09 | 206,606 | -0.44(-2.83%) |
Aug 15, 2008 | 15.97 | 16.22 | 15.32 | 15.53 | 377,130 | -0.19(-1.21%) |
Aug 14, 2008 | 16.95 | 16.95 | 15.60 | 15.72 | 569,929 | -1.41(-8.23%) |
Aug 13, 2008 | 17.20 | 17.20 | 16.47 | 17.13 | 675,330 | -0.02(-0.12%) |
Aug 12, 2008 | 17.20 | 17.27 | 16.83 | 17.15 | 375,334 | -0.05(-0.29%) |
Aug 11, 2008 | 16.98 | 17.28 | 16.73 | 17.20 | 254,394 | +0.48(+2.87%) |
Aug 08, 2008 | 16.27 | 17.00 | 16.27 | 16.72 | 546,874 | +0.50(+3.08%) |
Aug 07, 2008 | 19.83 | 19.83 | 16.00 | 16.22 | 1,855,012 | -3.31(-16.95%) |
Aug 06, 2008 | 17.25 | 20.00 | 17.24 | 19.53 | 1,807,266 | +2.29(+13.28%) |
Aug 05, 2008 | 16.53 | 17.27 | 16.26 | 17.24 | 538,099 | +0.88(+5.38%) |
Aug 04, 2008 | 16.66 | 16.94 | 16.16 | 16.36 | 432,666 | -0.30(-1.80%) |
Aug 01, 2008 | 16.57 | 17.07 | 16.08 | 16.66 | 315,428 | +0.08(+0.48%) |
Jul 31, 2008 | 15.90 | 17.19 | 15.90 | 16.58 | 600,445 | +0.50(+3.11%) |
Jul 30, 2008 | 16.18 | 16.50 | 15.35 | 16.08 | 247,675 | +0.12(+0.75%) |
Jul 29, 2008 | 15.96 | 16.08 | 15.46 | 15.96 | 430,552 | +0.50(+3.23%) |
Jul 28, 2008 | 16.66 | 16.75 | 15.24 | 15.46 | 603,257 | -0.56(-3.50%) |
Jul 25, 2008 | 15.69 | 16.02 | 15.12 | 16.02 | 362,352 | +0.49(+3.16%) |
Jul 24, 2008 | 16.40 | 16.55 | 15.47 | 15.53 | 615,140 | -0.53(-3.30%) |
Jul 23, 2008 | 17.00 | 17.02 | 15.90 | 16.06 | 563,553 | -0.88(-5.19%) |
Jul 22, 2008 | 15.80 | 17.09 | 15.60 | 16.94 | 541,168 | +1.12(+7.08%) |
Jul 21, 2008 | 15.15 | 15.94 | 15.01 | 15.82 | 394,773 | +0.68(+4.49%) |
Jul 18, 2008 | 14.59 | 15.17 | 14.43 | 15.14 | 395,045 | +0.62(+4.27%) |
Jul 17, 2008 | 14.61 | 14.93 | 14.04 | 14.52 | 434,167 | -0.04(-0.27%) |
Jul 16, 2008 | 13.86 | 14.58 | 13.51 | 14.56 | 359,066 | +0.81(+5.89%) |
Jul 15, 2008 | 13.52 | 14.15 | 13.48 | 13.75 | 524,260 | +0.07(+0.51%) |
Jul 14, 2008 | 14.01 | 14.10 | 13.57 | 13.68 | 304,233 | -0.21(-1.51%) |
Jul 11, 2008 | 13.50 | 14.83 | 13.48 | 13.89 | 1,114,814 | +0.81(+6.19%) |
Jul 10, 2008 | 12.71 | 13.57 | 12.71 | 13.08 | 204,347 | +0.34(+2.67%) |
Jul 09, 2008 | 13.28 | 13.55 | 12.73 | 12.74 | 242,829 | -0.51(-3.85%) |
Jul 08, 2008 | 12.74 | 13.34 | 12.08 | 13.25 | 293,385 | +0.56(+4.41%) |
Jul 07, 2008 | 13.11 | 13.21 | 12.54 | 12.69 | 169,859 | -0.33(-2.53%) |
Jul 04, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | +0.00(+0.00%) |
Jul 03, 2008 | 13.16 | 13.19 | 12.64 | 13.02 | 94,458 | -0.09(-0.69%) |
Jul 02, 2008 | 12.62 | 13.51 | 12.37 | 13.11 | 287,267 | +0.45(+3.55%) |