Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.79 | 13.30 | 12.79 | 13.28 | 356,530 | +0.36(+2.83%) |
Sep 29, 2008 | 13.79 | 16.29 | 12.78 | 12.91 | 779,150 | -0.93(-6.73%) |
Sep 26, 2008 | 13.63 | 14.51 | 13.62 | 13.84 | 0 | -0.05(-0.37%) |
Sep 25, 2008 | 13.30 | 14.06 | 13.30 | 13.90 | 349,661 | +0.34(+2.50%) |
Sep 24, 2008 | 13.52 | 13.85 | 13.48 | 13.56 | 242,140 | +0.06(+0.47%) |
Sep 23, 2008 | 13.71 | 13.93 | 13.46 | 13.49 | 759,636 | -0.19(-1.37%) |
Sep 22, 2008 | 15.00 | 15.00 | 13.62 | 13.68 | 320,620 | -0.61(-4.25%) |
Sep 19, 2008 | 15.34 | 15.34 | 13.97 | 14.29 | 0 | +0.55(+4.04%) |
Sep 18, 2008 | 13.29 | 13.91 | 12.93 | 13.73 | 869,962 | +0.56(+4.26%) |
Sep 17, 2008 | 13.58 | 14.14 | 13.17 | 13.17 | 626,114 | -0.85(-6.07%) |
Sep 16, 2008 | 13.69 | 14.08 | 13.66 | 14.02 | 767,918 | -0.08(-0.59%) |
Sep 15, 2008 | 14.36 | 14.68 | 14.10 | 14.11 | 622,214 | -0.76(-5.12%) |
Sep 12, 2008 | 14.65 | 14.87 | 14.55 | 14.87 | 472,197 | +0.10(+0.65%) |
Sep 11, 2008 | 14.64 | 15.20 | 14.54 | 14.77 | 310,969 | -0.06(-0.39%) |
Sep 10, 2008 | 15.23 | 15.24 | 14.83 | 14.83 | 650,501 | -0.34(-2.25%) |
Sep 09, 2008 | 15.29 | 15.54 | 15.14 | 15.17 | 1,266,344 | -0.28(-1.80%) |
Sep 08, 2008 | 15.02 | 15.45 | 15.02 | 15.45 | 356,138 | +0.39(+2.61%) |
Sep 05, 2008 | 14.98 | 15.09 | 14.84 | 15.05 | 0 | -0.07(-0.47%) |
Sep 04, 2008 | 15.57 | 15.66 | 15.12 | 15.13 | 522,249 | -0.58(-3.70%) |
Sep 03, 2008 | 15.70 | 15.78 | 15.59 | 15.71 | 533,291 | +0.05(+0.29%) |
Sep 02, 2008 | 15.65 | 15.91 | 15.53 | 15.66 | 654,544 | +0.23(+1.46%) |
Aug 29, 2008 | 15.45 | 15.66 | 15.41 | 15.43 | 185,032 | -0.10(-0.66%) |
Aug 28, 2008 | 15.25 | 15.58 | 15.25 | 15.54 | 177,495 | +0.34(+2.25%) |
Aug 27, 2008 | 15.03 | 15.26 | 14.96 | 15.20 | 215,475 | +0.23(+1.55%) |
Aug 26, 2008 | 14.91 | 15.01 | 14.86 | 14.96 | 169,046 | +0.01(+0.04%) |
Aug 25, 2008 | 15.20 | 15.27 | 14.93 | 14.96 | 135,883 | -0.43(-2.77%) |
Aug 22, 2008 | 15.10 | 15.38 | 15.10 | 15.38 | 261,299 | +0.33(+2.19%) |
Aug 21, 2008 | 14.90 | 15.15 | 14.90 | 15.05 | 382,352 | -0.01(-0.04%) |
Aug 20, 2008 | 15.02 | 15.23 | 14.98 | 15.06 | 246,730 | +0.03(+0.17%) |
Aug 19, 2008 | 15.36 | 15.36 | 14.96 | 15.03 | 176,198 | -0.32(-2.11%) |
Aug 18, 2008 | 15.53 | 15.65 | 15.30 | 15.36 | 256,447 | -0.17(-1.07%) |
Aug 15, 2008 | 15.42 | 15.58 | 15.36 | 15.53 | 0 | +0.21(+1.39%) |
Aug 14, 2008 | 15.09 | 15.41 | 15.07 | 15.31 | 326,855 | +0.05(+0.30%) |
Aug 13, 2008 | 15.33 | 15.36 | 15.09 | 15.27 | 330,502 | -0.12(-0.76%) |
Aug 12, 2008 | 15.47 | 15.51 | 15.35 | 15.38 | 698,193 | -0.03(-0.21%) |
Aug 11, 2008 | 15.23 | 15.55 | 15.05 | 15.42 | 983,026 | +0.23(+1.49%) |
Aug 08, 2008 | 14.94 | 15.22 | 14.79 | 15.19 | 404,778 | +0.50(+3.43%) |
Aug 07, 2008 | 15.04 | 15.04 | 14.58 | 14.69 | 540,241 | -0.28(-1.90%) |
Aug 06, 2008 | 14.94 | 15.01 | 14.80 | 14.97 | 170,848 | -0.10(-0.64%) |
Aug 05, 2008 | 14.76 | 15.11 | 14.76 | 15.07 | 584,758 | +0.37(+2.55%) |
Aug 04, 2008 | 14.86 | 14.86 | 14.62 | 14.69 | 454,669 | -0.14(-0.96%) |
Aug 01, 2008 | 15.00 | 15.25 | 14.79 | 14.83 | 895,043 | -0.17(-1.16%) |
Jul 31, 2008 | 14.82 | 15.27 | 14.82 | 15.01 | 2,410,355 | -0.08(-0.56%) |
Jul 30, 2008 | 15.01 | 15.18 | 14.91 | 15.09 | 425,661 | +0.11(+0.73%) |
Jul 29, 2008 | 14.98 | 15.05 | 14.79 | 14.98 | 495,072 | +0.17(+1.18%) |
Jul 28, 2008 | 15.03 | 15.11 | 14.79 | 14.81 | 378,280 | -0.34(-2.26%) |
Jul 25, 2008 | 15.18 | 15.69 | 15.09 | 15.15 | 351,133 | -0.01(-0.09%) |
Jul 24, 2008 | 15.78 | 15.78 | 15.16 | 15.16 | 264,802 | -0.38(-2.45%) |
Jul 23, 2008 | 15.14 | 15.67 | 15.14 | 15.54 | 1,030,715 | +0.49(+3.26%) |
Jul 22, 2008 | 14.96 | 15.08 | 14.83 | 15.05 | 478,802 | +0.02(+0.13%) |
Jul 21, 2008 | 15.05 | 15.16 | 15.01 | 15.03 | 336,577 | +0.00(+0.00%) |
Jul 18, 2008 | 14.94 | 15.08 | 14.87 | 15.03 | 241,069 | +0.06(+0.39%) |
Jul 17, 2008 | 15.08 | 15.11 | 14.84 | 14.98 | 837,019 | +0.06(+0.39%) |
Jul 16, 2008 | 14.71 | 14.96 | 14.63 | 14.92 | 504,479 | +0.09(+0.61%) |
Jul 15, 2008 | 14.78 | 15.14 | 14.40 | 14.83 | 702,370 | +0.03(+0.17%) |
Jul 14, 2008 | 14.97 | 15.00 | 14.73 | 14.80 | 247,692 | -0.04(-0.26%) |
Jul 11, 2008 | 14.70 | 15.02 | 14.63 | 14.84 | 342,466 | -0.13(-0.86%) |
Jul 10, 2008 | 14.81 | 15.06 | 14.78 | 14.97 | 474,901 | +0.17(+1.13%) |
Jul 09, 2008 | 15.22 | 15.43 | 14.80 | 14.80 | 332,566 | -0.43(-2.80%) |
Jul 08, 2008 | 14.84 | 15.25 | 14.77 | 15.23 | 409,288 | +0.38(+2.56%) |
Jul 07, 2008 | 14.92 | 15.09 | 14.67 | 14.85 | 455,018 | -0.03(-0.17%) |
Jul 04, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,057 | +0.00(+0.00%) |
Jul 03, 2008 | 15.02 | 15.17 | 14.85 | 14.87 | 370,057 | -0.17(-1.12%) |
Jul 02, 2008 | 15.48 | 15.52 | 15.04 | 15.04 | 741,380 | -0.34(-2.22%) |