Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.24 | 13.31 | 11.88 | 13.15 | 897,219 | +1.04(+8.59%) |
Sep 29, 2008 | 12.68 | 12.72 | 11.46 | 12.11 | 610,960 | -0.71(-5.54%) |
Sep 26, 2008 | 12.88 | 13.09 | 12.56 | 12.82 | 532,338 | -0.15(-1.16%) |
Sep 25, 2008 | 13.37 | 13.79 | 12.96 | 12.97 | 359,268 | -0.37(-2.77%) |
Sep 24, 2008 | 14.19 | 14.19 | 13.24 | 13.34 | 463,017 | -0.81(-5.72%) |
Sep 23, 2008 | 14.73 | 14.81 | 13.92 | 14.15 | 474,289 | -0.55(-3.74%) |
Sep 22, 2008 | 14.06 | 14.99 | 14.04 | 14.70 | 746,181 | +0.78(+5.60%) |
Sep 19, 2008 | 14.26 | 15.72 | 13.79 | 13.92 | 1,350,885 | +0.29(+2.13%) |
Sep 18, 2008 | 15.27 | 15.61 | 12.12 | 13.63 | 1,073,518 | -1.28(-8.58%) |
Sep 17, 2008 | 15.41 | 15.69 | 14.80 | 14.91 | 385,551 | -0.73(-4.67%) |
Sep 16, 2008 | 15.20 | 15.67 | 14.77 | 15.64 | 678,291 | +0.14(+0.90%) |
Sep 15, 2008 | 15.55 | 16.04 | 15.36 | 15.50 | 353,722 | -0.52(-3.25%) |
Sep 12, 2008 | 15.98 | 16.10 | 15.80 | 16.02 | 319,291 | -0.09(-0.56%) |
Sep 11, 2008 | 16.33 | 16.55 | 15.92 | 16.11 | 644,767 | -0.44(-2.66%) |
Sep 10, 2008 | 16.64 | 16.64 | 16.13 | 16.55 | 428,028 | +0.15(+0.91%) |
Sep 09, 2008 | 16.65 | 16.75 | 16.28 | 16.40 | 504,720 | -0.19(-1.15%) |
Sep 08, 2008 | 16.21 | 16.73 | 16.07 | 16.59 | 348,304 | +0.48(+2.98%) |
Sep 05, 2008 | 15.87 | 16.18 | 15.60 | 16.11 | 355,474 | +0.10(+0.62%) |
Sep 04, 2008 | 14.97 | 16.27 | 14.97 | 16.01 | 748,336 | +0.97(+6.45%) |
Sep 03, 2008 | 15.26 | 15.43 | 14.95 | 15.04 | 573,957 | -0.29(-1.89%) |
Sep 02, 2008 | 15.50 | 15.67 | 15.11 | 15.33 | 342,074 | -0.02(-0.13%) |
Aug 29, 2008 | 15.39 | 15.42 | 15.12 | 15.35 | 762,295 | -0.08(-0.52%) |
Aug 28, 2008 | 15.48 | 15.58 | 15.29 | 15.43 | 241,458 | -0.02(-0.13%) |
Aug 27, 2008 | 15.28 | 15.73 | 15.13 | 15.45 | 332,148 | +0.20(+1.31%) |
Aug 26, 2008 | 15.85 | 15.94 | 15.11 | 15.25 | 251,558 | -0.63(-3.97%) |
Aug 25, 2008 | 16.45 | 16.45 | 15.61 | 15.88 | 250,337 | -0.63(-3.82%) |
Aug 22, 2008 | 16.12 | 16.61 | 16.01 | 16.51 | 411,014 | +0.45(+2.80%) |
Aug 21, 2008 | 15.75 | 16.18 | 15.37 | 16.06 | 331,601 | +0.15(+0.94%) |
Aug 20, 2008 | 16.06 | 16.28 | 15.82 | 15.91 | 277,621 | -0.09(-0.56%) |
Aug 19, 2008 | 16.49 | 16.66 | 15.80 | 16.00 | 585,858 | -0.63(-3.79%) |
Aug 18, 2008 | 17.08 | 17.08 | 16.49 | 16.63 | 295,409 | -0.39(-2.29%) |
Aug 15, 2008 | 17.32 | 17.35 | 16.99 | 17.02 | 344,343 | -0.20(-1.16%) |
Aug 14, 2008 | 16.96 | 17.25 | 16.87 | 17.22 | 232,119 | +0.23(+1.35%) |
Aug 13, 2008 | 17.47 | 17.50 | 16.94 | 16.99 | 532,594 | -0.42(-2.41%) |
Aug 12, 2008 | 17.88 | 17.96 | 17.24 | 17.41 | 389,104 | -0.59(-3.28%) |
Aug 11, 2008 | 17.27 | 18.00 | 17.12 | 18.00 | 323,682 | +0.66(+3.81%) |
Aug 08, 2008 | 16.67 | 17.39 | 16.53 | 17.34 | 423,754 | +0.65(+3.89%) |
Aug 07, 2008 | 16.56 | 16.75 | 16.50 | 16.69 | 301,071 | -0.06(-0.36%) |
Aug 06, 2008 | 16.62 | 16.86 | 16.37 | 16.75 | 397,598 | +0.03(+0.18%) |
Aug 05, 2008 | 16.50 | 16.75 | 16.30 | 16.72 | 394,324 | +0.33(+2.01%) |
Aug 04, 2008 | 16.07 | 16.50 | 15.97 | 16.39 | 353,118 | +0.35(+2.18%) |
Aug 01, 2008 | 16.05 | 16.20 | 15.63 | 16.04 | 493,853 | -0.21(-1.29%) |
Jul 31, 2008 | 16.26 | 16.50 | 15.96 | 16.25 | 625,327 | -0.18(-1.10%) |
Jul 30, 2008 | 16.59 | 16.75 | 16.32 | 16.43 | 387,678 | -0.15(-0.90%) |
Jul 29, 2008 | 16.58 | 16.75 | 16.38 | 16.58 | 402,139 | +0.01(+0.06%) |
Jul 28, 2008 | 16.37 | 16.59 | 16.05 | 16.57 | 555,231 | +0.13(+0.79%) |
Jul 25, 2008 | 16.35 | 16.75 | 16.35 | 16.44 | 716,169 | +0.03(+0.18%) |
Jul 24, 2008 | 16.73 | 16.76 | 16.29 | 16.41 | 508,879 | -0.34(-2.03%) |
Jul 23, 2008 | 16.75 | 16.92 | 16.27 | 16.75 | 760,793 | +0.00(+0.00%) |
Jul 22, 2008 | 14.96 | 17.23 | 14.78 | 16.75 | 1,822,969 | +2.54(+17.87%) |
Jul 21, 2008 | 13.92 | 14.75 | 13.89 | 14.21 | 918,586 | +0.16(+1.14%) |
Jul 18, 2008 | 14.07 | 14.47 | 13.95 | 14.05 | 575,524 | +0.00(+0.00%) |
Jul 17, 2008 | 13.65 | 14.42 | 13.60 | 14.05 | 730,258 | +0.41(+3.01%) |
Jul 16, 2008 | 12.89 | 13.96 | 12.82 | 13.64 | 948,056 | +0.61(+4.68%) |
Jul 15, 2008 | 12.57 | 13.52 | 12.41 | 13.03 | 522,121 | +0.37(+2.92%) |
Jul 14, 2008 | 12.66 | 12.89 | 12.37 | 12.66 | 496,736 | +0.06(+0.48%) |
Jul 11, 2008 | 12.17 | 12.64 | 12.10 | 12.60 | 241,154 | +0.23(+1.86%) |
Jul 10, 2008 | 12.31 | 12.44 | 11.94 | 12.37 | 369,932 | +0.03(+0.24%) |
Jul 09, 2008 | 12.81 | 12.85 | 12.25 | 12.34 | 357,403 | -0.49(-3.82%) |
Jul 08, 2008 | 12.66 | 12.92 | 12.50 | 12.83 | 331,469 | +0.22(+1.74%) |
Jul 07, 2008 | 12.84 | 13.04 | 12.54 | 12.61 | 293,431 | -0.11(-0.86%) |
Jul 04, 2008 | 12.76 | 12.98 | 12.64 | 12.72 | 199,363 | +0.00(+0.00%) |
Jul 03, 2008 | 12.76 | 12.98 | 12.64 | 12.72 | 199,363 | -0.08(-0.63%) |
Jul 02, 2008 | 12.97 | 13.30 | 12.75 | 12.80 | 383,780 | -0.20(-1.54%) |