Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,758 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,815 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,703 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,841 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,139 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,856 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,763 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.55 | 15.14 | 1,280,494 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,406 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,390 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.86 | 12.82 | 13.81 | 508,657 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,156 | -0.63(-4.49%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,106 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,290 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.89 | 14.22 | 468,575 | +0.36(+2.60%) |
Sep 09, 2008 | 14.62 | 14.76 | 13.85 | 13.86 | 506,935 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.56 | 360,220 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,948 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.04 | 14.86 | 14.89 | 431,158 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.75 | 15.86 | 16.10 | 665,243 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,850 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,429 | -0.45(-2.77%) |
Aug 28, 2008 | 16.05 | 16.37 | 15.98 | 16.36 | 212,796 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.01 | 273,757 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.01 | 15.56 | 15.79 | 253,246 | -0.06(-0.37%) |
Aug 25, 2008 | 16.03 | 16.08 | 15.73 | 15.85 | 228,759 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,867 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,085 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,361 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.01 | 350,418 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,779 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,074 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,711 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,684 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.30 | 15.50 | 253,945 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,000 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,295 | +0.53(+3.68%) |
Aug 07, 2008 | 14.56 | 14.82 | 14.31 | 14.48 | 276,245 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,661 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,424 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,488 | -0.38(-2.79%) |
Aug 01, 2008 | 13.69 | 13.90 | 13.43 | 13.81 | 207,584 | +0.18(+1.30%) |
Jul 31, 2008 | 13.73 | 14.11 | 13.58 | 13.63 | 290,602 | -0.33(-2.33%) |
Jul 30, 2008 | 13.85 | 14.21 | 13.73 | 13.95 | 256,200 | +0.13(+0.93%) |
Jul 29, 2008 | 13.83 | 13.98 | 13.37 | 13.83 | 285,985 | +0.43(+3.24%) |
Jul 28, 2008 | 13.53 | 13.73 | 13.30 | 13.39 | 277,521 | -0.21(-1.52%) |
Jul 25, 2008 | 14.01 | 14.01 | 13.35 | 13.60 | 462,122 | -0.40(-2.89%) |
Jul 24, 2008 | 14.18 | 14.43 | 13.67 | 14.00 | 1,270,236 | +0.06(+0.42%) |
Jul 23, 2008 | 13.58 | 14.12 | 13.58 | 13.94 | 1,119,755 | +0.44(+3.29%) |
Jul 22, 2008 | 13.44 | 13.81 | 13.09 | 13.50 | 668,982 | +0.08(+0.59%) |
Jul 21, 2008 | 13.37 | 13.68 | 13.29 | 13.42 | 802,743 | +0.13(+0.96%) |
Jul 18, 2008 | 13.42 | 13.42 | 13.01 | 13.29 | 714,739 | -0.21(-1.53%) |
Jul 17, 2008 | 13.47 | 13.71 | 13.11 | 13.50 | 620,048 | +0.03(+0.22%) |
Jul 16, 2008 | 12.91 | 13.50 | 12.60 | 13.47 | 487,379 | +0.63(+4.92%) |
Jul 15, 2008 | 12.28 | 13.11 | 12.19 | 12.84 | 502,400 | +0.38(+3.09%) |
Jul 14, 2008 | 12.59 | 12.84 | 12.24 | 12.46 | 626,394 | -0.30(-2.32%) |
Jul 11, 2008 | 14.00 | 14.08 | 12.60 | 12.75 | 1,197,576 | -1.44(-10.15%) |
Jul 10, 2008 | 13.71 | 14.34 | 13.58 | 14.19 | 256,727 | +0.48(+3.52%) |
Jul 09, 2008 | 14.41 | 14.57 | 13.69 | 13.71 | 372,079 | -0.64(-4.47%) |
Jul 08, 2008 | 14.04 | 14.49 | 13.90 | 14.35 | 319,414 | +0.36(+2.54%) |
Jul 07, 2008 | 13.88 | 14.38 | 13.79 | 13.99 | 507,147 | +0.23(+1.65%) |
Jul 04, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 14.01 | 13.42 | 13.77 | 161,927 | +0.11(+0.79%) |
Jul 02, 2008 | 13.96 | 14.24 | 13.61 | 13.66 | 239,678 | -0.34(-2.40%) |