Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.91 | 14.99 | 14.32 | 14.82 | 71,747 | -0.08(-0.54%) |
Sep 29, 2008 | 15.07 | 15.82 | 14.49 | 14.90 | 145,623 | -0.48(-3.12%) |
Sep 26, 2008 | 15.01 | 15.67 | 14.60 | 15.38 | 295,433 | +0.15(+0.98%) |
Sep 25, 2008 | 15.35 | 15.91 | 14.67 | 15.23 | 133,289 | +0.53(+3.61%) |
Sep 24, 2008 | 15.28 | 15.95 | 14.68 | 14.70 | 94,040 | -0.60(-3.92%) |
Sep 23, 2008 | 15.44 | 17.00 | 15.16 | 15.30 | 134,684 | -0.10(-0.65%) |
Sep 22, 2008 | 17.41 | 17.50 | 15.36 | 15.40 | 122,269 | -2.10(-12.00%) |
Sep 19, 2008 | 17.27 | 17.62 | 16.00 | 17.50 | 606,794 | +1.21(+7.43%) |
Sep 18, 2008 | 15.61 | 16.40 | 15.04 | 16.29 | 298,779 | +1.02(+6.68%) |
Sep 17, 2008 | 14.80 | 15.85 | 14.72 | 15.27 | 368,054 | +0.53(+3.60%) |
Sep 16, 2008 | 13.70 | 14.79 | 13.57 | 14.74 | 133,995 | +0.77(+5.51%) |
Sep 15, 2008 | 13.50 | 14.30 | 13.50 | 13.97 | 113,235 | +0.14(+1.01%) |
Sep 12, 2008 | 13.87 | 14.05 | 13.70 | 13.83 | 41,203 | -0.07(-0.50%) |
Sep 11, 2008 | 14.02 | 14.35 | 13.85 | 13.90 | 76,015 | -0.20(-1.42%) |
Sep 10, 2008 | 15.00 | 15.00 | 14.08 | 14.10 | 89,500 | -0.83(-5.56%) |
Sep 09, 2008 | 14.48 | 15.00 | 14.35 | 14.93 | 167,090 | +0.58(+4.04%) |
Sep 08, 2008 | 14.40 | 14.62 | 13.98 | 14.35 | 88,024 | +0.25(+1.77%) |
Sep 05, 2008 | 14.57 | 14.60 | 13.71 | 14.10 | 74,953 | -0.59(-4.02%) |
Sep 04, 2008 | 14.60 | 14.89 | 14.48 | 14.69 | 93,901 | +0.02(+0.14%) |
Sep 03, 2008 | 14.00 | 14.71 | 13.84 | 14.67 | 111,883 | +0.72(+5.16%) |
Sep 02, 2008 | 14.00 | 14.80 | 13.77 | 13.95 | 112,545 | -0.04(-0.29%) |
Aug 29, 2008 | 13.97 | 14.02 | 13.66 | 13.99 | 61,422 | +0.02(+0.14%) |
Aug 28, 2008 | 13.63 | 14.00 | 13.46 | 13.97 | 83,840 | +0.42(+3.10%) |
Aug 27, 2008 | 13.28 | 13.76 | 13.10 | 13.55 | 89,933 | +0.24(+1.80%) |
Aug 26, 2008 | 13.47 | 13.71 | 13.22 | 13.31 | 51,977 | -0.12(-0.89%) |
Aug 25, 2008 | 14.00 | 14.21 | 13.42 | 13.43 | 74,550 | -0.70(-4.95%) |
Aug 22, 2008 | 13.57 | 14.52 | 13.23 | 14.13 | 67,309 | +0.61(+4.51%) |
Aug 21, 2008 | 13.53 | 13.99 | 13.50 | 13.52 | 27,439 | -0.13(-0.95%) |
Aug 20, 2008 | 14.20 | 14.20 | 13.05 | 13.65 | 130,445 | -0.18(-1.30%) |
Aug 19, 2008 | 14.28 | 14.98 | 13.73 | 13.83 | 78,757 | -0.75(-5.14%) |
Aug 18, 2008 | 14.90 | 14.98 | 14.40 | 14.58 | 43,797 | -0.27(-1.82%) |
Aug 15, 2008 | 15.19 | 15.19 | 14.69 | 14.85 | 69,694 | -0.04(-0.27%) |
Aug 14, 2008 | 14.89 | 15.12 | 14.79 | 14.89 | 61,652 | -0.15(-1.00%) |
Aug 13, 2008 | 14.68 | 15.29 | 14.68 | 15.04 | 132,510 | +0.27(+1.83%) |
Aug 12, 2008 | 15.20 | 15.30 | 14.75 | 14.77 | 130,513 | -0.43(-2.83%) |
Aug 11, 2008 | 14.43 | 15.32 | 14.06 | 15.20 | 153,708 | +0.80(+5.56%) |
Aug 08, 2008 | 14.25 | 14.47 | 13.81 | 14.40 | 101,938 | +0.19(+1.34%) |
Aug 07, 2008 | 14.16 | 14.50 | 13.95 | 14.21 | 82,811 | -0.01(-0.07%) |
Aug 06, 2008 | 13.73 | 14.30 | 13.64 | 14.22 | 78,623 | +0.41(+2.97%) |
Aug 05, 2008 | 13.80 | 14.05 | 13.50 | 13.81 | 95,521 | +0.13(+0.95%) |
Aug 04, 2008 | 14.00 | 14.08 | 13.38 | 13.68 | 68,057 | -0.18(-1.30%) |
Aug 01, 2008 | 13.86 | 14.29 | 13.66 | 13.86 | 68,596 | +0.01(+0.07%) |
Jul 31, 2008 | 13.79 | 14.30 | 13.65 | 13.85 | 82,426 | -0.02(-0.14%) |
Jul 30, 2008 | 14.11 | 14.47 | 13.62 | 13.87 | 140,067 | -0.23(-1.63%) |
Jul 29, 2008 | 14.10 | 14.16 | 13.33 | 14.10 | 178,362 | +0.66(+4.91%) |
Jul 28, 2008 | 14.23 | 14.67 | 13.33 | 13.44 | 235,131 | -0.65(-4.61%) |
Jul 25, 2008 | 14.96 | 15.03 | 14.02 | 14.09 | 180,887 | -0.44(-3.03%) |
Jul 24, 2008 | 14.33 | 15.34 | 14.33 | 14.53 | 455,054 | +1.20(+9.00%) |
Jul 23, 2008 | 12.93 | 13.50 | 12.90 | 13.33 | 142,526 | +0.31(+2.38%) |
Jul 22, 2008 | 11.97 | 13.02 | 11.90 | 13.02 | 129,045 | +0.88(+7.25%) |
Jul 21, 2008 | 12.60 | 12.62 | 12.13 | 12.14 | 78,502 | -0.36(-2.88%) |
Jul 18, 2008 | 12.69 | 12.91 | 12.03 | 12.50 | 115,927 | -0.12(-0.95%) |
Jul 17, 2008 | 12.50 | 12.62 | 12.04 | 12.62 | 150,145 | +0.06(+0.48%) |
Jul 16, 2008 | 11.75 | 12.56 | 11.62 | 12.56 | 124,288 | +0.90(+7.72%) |
Jul 15, 2008 | 11.86 | 12.09 | 11.29 | 11.66 | 223,330 | -0.32(-2.67%) |
Jul 14, 2008 | 12.78 | 12.86 | 11.88 | 11.98 | 252,461 | -0.74(-5.82%) |
Jul 11, 2008 | 13.08 | 13.29 | 12.50 | 12.72 | 170,068 | -0.45(-3.42%) |
Jul 10, 2008 | 13.61 | 13.61 | 13.02 | 13.17 | 120,078 | -0.43(-3.16%) |
Jul 09, 2008 | 14.16 | 14.25 | 13.56 | 13.60 | 122,443 | -0.53(-3.75%) |
Jul 08, 2008 | 13.30 | 14.14 | 12.90 | 14.13 | 204,469 | +0.81(+6.08%) |
Jul 07, 2008 | 13.30 | 13.52 | 13.27 | 13.32 | 146,811 | +0.01(+0.08%) |
Jul 04, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | +0.00(+0.00%) |
Jul 03, 2008 | 13.33 | 13.63 | 13.20 | 13.31 | 73,084 | -0.04(-0.30%) |
Jul 02, 2008 | 13.22 | 13.48 | 13.09 | 13.35 | 162,658 | +0.10(+0.75%) |