Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.76 | 15.19 | 13.27 | 15.00 | 37,359 | +1.32(+9.69%) |
Sep 29, 2008 | 16.25 | 16.70 | 10.07 | 13.68 | 41,047 | -2.83(-17.17%) |
Sep 26, 2008 | 16.38 | 16.60 | 15.69 | 16.51 | 47,184 | -0.13(-0.81%) |
Sep 25, 2008 | 17.03 | 17.63 | 16.17 | 16.64 | 22,564 | +0.65(+4.04%) |
Sep 24, 2008 | 16.66 | 16.66 | 15.99 | 16.00 | 37,476 | -0.60(-3.64%) |
Sep 23, 2008 | 17.06 | 18.41 | 16.58 | 16.60 | 71,347 | -0.48(-2.80%) |
Sep 22, 2008 | 16.76 | 17.19 | 16.14 | 17.08 | 46,148 | +0.31(+1.85%) |
Sep 19, 2008 | 17.19 | 17.19 | 16.54 | 16.77 | 160,116 | +0.00(+0.00%) |
Sep 18, 2008 | 15.82 | 17.16 | 15.39 | 16.77 | 95,222 | +1.26(+8.11%) |
Sep 17, 2008 | 16.47 | 16.47 | 15.37 | 15.51 | 17,429 | -1.17(-7.04%) |
Sep 16, 2008 | 16.18 | 16.80 | 15.32 | 16.69 | 43,049 | +1.03(+6.59%) |
Sep 15, 2008 | 15.76 | 17.19 | 15.61 | 15.66 | 50,447 | -0.93(-5.61%) |
Sep 12, 2008 | 16.35 | 16.77 | 16.02 | 16.59 | 15,467 | -0.17(-1.00%) |
Sep 11, 2008 | 16.44 | 16.83 | 15.84 | 16.75 | 41,555 | -0.18(-1.04%) |
Sep 10, 2008 | 16.54 | 17.22 | 15.68 | 16.93 | 28,254 | +0.96(+6.04%) |
Sep 09, 2008 | 17.23 | 17.27 | 15.97 | 15.97 | 22,005 | -0.97(-5.74%) |
Sep 08, 2008 | 16.10 | 17.01 | 16.10 | 16.94 | 22,568 | +1.25(+7.96%) |
Sep 05, 2008 | 15.71 | 15.73 | 14.50 | 15.69 | 19,234 | -0.03(-0.21%) |
Sep 04, 2008 | 16.56 | 16.56 | 15.68 | 15.72 | 31,972 | -1.05(-6.25%) |
Sep 03, 2008 | 16.55 | 17.40 | 16.28 | 16.77 | 29,521 | +0.35(+2.15%) |
Sep 02, 2008 | 16.63 | 16.80 | 15.68 | 16.42 | 29,030 | +0.06(+0.36%) |
Aug 29, 2008 | 16.52 | 16.60 | 16.36 | 16.36 | 29,111 | -0.20(-1.22%) |
Aug 28, 2008 | 16.49 | 16.75 | 16.11 | 16.56 | 30,174 | +0.14(+0.87%) |
Aug 27, 2008 | 15.56 | 17.53 | 15.09 | 16.42 | 41,319 | +0.83(+5.33%) |
Aug 26, 2008 | 15.59 | 16.50 | 15.03 | 15.59 | 7,845 | -0.18(-1.12%) |
Aug 25, 2008 | 16.38 | 16.83 | 15.64 | 15.76 | 13,105 | -0.61(-3.74%) |
Aug 22, 2008 | 15.80 | 16.39 | 15.13 | 16.38 | 7,788 | +0.61(+3.88%) |
Aug 21, 2008 | 15.60 | 16.29 | 14.66 | 15.76 | 17,727 | +0.01(+0.05%) |
Aug 20, 2008 | 16.56 | 16.65 | 15.76 | 15.76 | 17,197 | -0.39(-2.39%) |
Aug 19, 2008 | 16.57 | 16.64 | 15.99 | 16.14 | 36,249 | -0.80(-4.70%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.43 | 16.94 | 33,099 | +0.13(+0.75%) |
Aug 15, 2008 | 18.24 | 18.58 | 16.80 | 16.81 | 50,182 | -1.04(-5.82%) |
Aug 14, 2008 | 17.11 | 18.45 | 16.38 | 17.85 | 36,369 | +0.63(+3.65%) |
Aug 13, 2008 | 16.38 | 17.54 | 15.43 | 17.22 | 52,653 | +0.71(+4.32%) |
Aug 12, 2008 | 16.22 | 16.84 | 15.54 | 16.51 | 44,628 | +0.31(+1.92%) |
Aug 11, 2008 | 15.35 | 16.38 | 14.84 | 16.20 | 44,901 | +1.15(+7.63%) |
Aug 08, 2008 | 13.86 | 15.51 | 13.86 | 15.05 | 53,103 | +1.44(+10.60%) |
Aug 07, 2008 | 14.60 | 14.60 | 13.54 | 13.61 | 27,803 | -1.08(-7.36%) |
Aug 06, 2008 | 14.23 | 14.77 | 14.07 | 14.69 | 19,844 | +0.35(+2.46%) |
Aug 05, 2008 | 14.34 | 14.34 | 13.42 | 14.34 | 34,761 | +0.15(+1.06%) |
Aug 04, 2008 | 14.62 | 14.62 | 14.10 | 14.19 | 32,298 | -0.47(-3.20%) |
Aug 01, 2008 | 14.40 | 15.00 | 13.90 | 14.66 | 23,008 | +0.04(+0.29%) |
Jul 31, 2008 | 15.15 | 15.51 | 14.57 | 14.62 | 29,707 | -0.93(-5.99%) |
Jul 30, 2008 | 15.29 | 15.88 | 14.84 | 15.55 | 40,689 | +0.42(+2.77%) |
Jul 29, 2008 | 15.13 | 15.13 | 14.58 | 15.13 | 22,559 | +1.05(+7.45%) |
Jul 28, 2008 | 14.29 | 14.78 | 14.08 | 14.08 | 15,187 | -0.32(-2.21%) |
Jul 25, 2008 | 14.62 | 14.99 | 14.20 | 14.40 | 25,864 | -0.04(-0.29%) |
Jul 24, 2008 | 14.38 | 14.90 | 14.31 | 14.44 | 31,513 | +0.09(+0.64%) |
Jul 23, 2008 | 14.25 | 14.67 | 14.10 | 14.35 | 20,033 | +0.03(+0.23%) |
Jul 22, 2008 | 13.27 | 14.37 | 13.27 | 14.31 | 47,756 | +0.91(+6.75%) |
Jul 21, 2008 | 13.51 | 13.71 | 13.08 | 13.41 | 39,639 | +0.00(+0.00%) |
Jul 18, 2008 | 14.31 | 14.38 | 13.03 | 13.41 | 36,512 | -0.93(-6.49%) |
Jul 17, 2008 | 14.62 | 14.62 | 14.10 | 14.34 | 29,426 | -0.16(-1.10%) |
Jul 16, 2008 | 13.86 | 14.63 | 13.77 | 14.50 | 52,613 | +0.74(+5.36%) |
Jul 15, 2008 | 12.67 | 14.15 | 12.63 | 13.76 | 45,881 | +0.98(+7.68%) |
Jul 14, 2008 | 12.77 | 13.20 | 12.45 | 12.78 | 35,562 | +0.18(+1.46%) |
Jul 11, 2008 | 11.90 | 12.59 | 11.36 | 12.59 | 48,668 | +0.64(+5.33%) |
Jul 10, 2008 | 11.24 | 12.23 | 11.24 | 11.96 | 53,980 | +0.72(+6.42%) |
Jul 09, 2008 | 11.54 | 11.77 | 11.24 | 11.24 | 40,626 | -0.08(-0.74%) |
Jul 08, 2008 | 10.97 | 11.32 | 10.38 | 11.32 | 75,501 | +0.35(+3.21%) |
Jul 07, 2008 | 11.44 | 11.44 | 9.962 | 10.97 | 131,420 | +0.91(+9.00%) |
Jul 04, 2008 | 10.41 | 10.72 | 9.870 | 10.06 | 28,473 | +0.00(+0.00%) |
Jul 03, 2008 | 10.41 | 10.72 | 9.870 | 10.06 | 28,473 | -0.25(-2.44%) |
Jul 02, 2008 | 11.73 | 11.73 | 10.05 | 10.31 | 133,829 | -1.45(-12.33%) |