Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.60 | 13.79 | 13.01 | 13.55 | 31,277 | +0.05(+0.37%) |
Sep 29, 2008 | 14.13 | 14.28 | 12.35 | 13.50 | 85,234 | -1.15(-7.85%) |
Sep 26, 2008 | 14.82 | 14.99 | 13.75 | 14.65 | 7,732 | -0.85(-5.48%) |
Sep 25, 2008 | 15.70 | 15.70 | 15.04 | 15.50 | 4,258 | +0.04(+0.26%) |
Sep 24, 2008 | 15.59 | 15.80 | 14.88 | 15.46 | 7,720 | -0.27(-1.72%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.37 | 15.73 | 9,160 | +0.41(+2.65%) |
Sep 22, 2008 | 15.35 | 15.50 | 15.15 | 15.32 | 4,528 | +0.31(+2.09%) |
Sep 19, 2008 | 14.35 | 15.02 | 13.80 | 15.01 | 5,615 | +0.63(+4.38%) |
Sep 18, 2008 | 14.50 | 15.05 | 14.38 | 14.38 | 12,730 | -0.32(-2.18%) |
Sep 17, 2008 | 15.46 | 15.70 | 14.70 | 14.70 | 5,909 | -0.68(-4.42%) |
Sep 16, 2008 | 14.52 | 15.88 | 14.51 | 15.38 | 8,771 | -0.73(-4.53%) |
Sep 15, 2008 | 16.01 | 16.21 | 15.80 | 16.11 | 1,783 | -0.18(-1.10%) |
Sep 12, 2008 | 16.04 | 16.46 | 16.04 | 16.29 | 3,200 | +0.01(+0.06%) |
Sep 11, 2008 | 15.96 | 16.29 | 15.68 | 16.28 | 17,244 | -0.11(-0.67%) |
Sep 10, 2008 | 16.38 | 16.50 | 16.28 | 16.39 | 6,800 | -0.10(-0.61%) |
Sep 09, 2008 | 16.17 | 16.49 | 16.13 | 16.49 | 10,827 | +0.35(+2.17%) |
Sep 08, 2008 | 16.05 | 16.32 | 15.95 | 16.14 | 30,122 | +0.33(+2.09%) |
Sep 05, 2008 | 15.87 | 16.09 | 15.73 | 15.81 | 4,939 | +0.21(+1.35%) |
Sep 04, 2008 | 16.04 | 16.17 | 15.49 | 15.60 | 4,961 | -0.56(-3.47%) |
Sep 03, 2008 | 15.81 | 16.38 | 15.81 | 16.16 | 7,162 | +0.19(+1.19%) |
Sep 02, 2008 | 15.45 | 15.97 | 15.42 | 15.97 | 8,336 | +0.52(+3.37%) |
Aug 29, 2008 | 15.30 | 15.45 | 15.30 | 15.45 | 1,100 | +0.02(+0.13%) |
Aug 28, 2008 | 15.52 | 15.59 | 15.43 | 15.43 | 1,300 | -0.12(-0.77%) |
Aug 27, 2008 | 15.51 | 15.61 | 15.46 | 15.55 | 3,000 | +0.07(+0.45%) |
Aug 26, 2008 | 15.83 | 15.83 | 15.18 | 15.48 | 7,929 | +0.20(+1.31%) |
Aug 25, 2008 | 15.57 | 15.79 | 15.11 | 15.28 | 1,866 | -0.58(-3.66%) |
Aug 22, 2008 | 16.00 | 16.20 | 15.23 | 15.86 | 3,968 | -0.25(-1.55%) |
Aug 21, 2008 | 16.42 | 16.49 | 15.99 | 16.11 | 9,065 | -0.38(-2.30%) |
Aug 20, 2008 | 15.85 | 16.75 | 15.67 | 16.49 | 7,192 | +0.47(+2.93%) |
Aug 19, 2008 | 16.49 | 17.31 | 16.01 | 16.02 | 6,261 | -0.97(-5.71%) |
Aug 18, 2008 | 16.99 | 17.44 | 15.44 | 16.99 | 11,800 | +0.00(+0.00%) |
Aug 15, 2008 | 16.23 | 17.40 | 16.12 | 16.99 | 22,787 | +0.62(+3.79%) |
Aug 14, 2008 | 14.79 | 16.37 | 14.50 | 16.37 | 30,375 | +1.37(+9.13%) |
Aug 13, 2008 | 14.21 | 15.00 | 14.21 | 15.00 | 6,307 | +0.73(+5.12%) |
Aug 12, 2008 | 14.51 | 14.51 | 14.20 | 14.27 | 6,030 | +0.07(+0.49%) |
Aug 11, 2008 | 14.40 | 15.05 | 14.19 | 14.20 | 11,525 | -0.09(-0.63%) |
Aug 08, 2008 | 13.94 | 14.46 | 13.94 | 14.29 | 26,970 | +0.03(+0.21%) |
Aug 07, 2008 | 14.30 | 14.41 | 14.07 | 14.26 | 18,531 | -0.12(-0.83%) |
Aug 06, 2008 | 14.42 | 14.75 | 14.08 | 14.38 | 13,635 | -0.38(-2.57%) |
Aug 05, 2008 | 14.25 | 14.77 | 14.25 | 14.76 | 10,900 | +0.11(+0.75%) |
Aug 04, 2008 | 14.69 | 14.77 | 14.42 | 14.65 | 27,071 | -0.17(-1.15%) |
Aug 01, 2008 | 15.32 | 15.32 | 14.82 | 14.82 | 10,752 | -0.49(-3.20%) |
Jul 31, 2008 | 15.17 | 15.31 | 14.39 | 15.31 | 21,585 | -0.10(-0.65%) |
Jul 30, 2008 | 15.46 | 15.46 | 15.12 | 15.41 | 3,076 | +0.29(+1.92%) |
Jul 29, 2008 | 15.12 | 15.38 | 15.04 | 15.12 | 3,900 | -0.68(-4.30%) |
Jul 28, 2008 | 15.85 | 15.99 | 15.52 | 15.80 | 2,504 | +0.12(+0.77%) |
Jul 25, 2008 | 15.40 | 15.68 | 15.40 | 15.68 | 1,378 | +0.28(+1.82%) |
Jul 24, 2008 | 15.76 | 15.76 | 15.29 | 15.40 | 2,794 | -0.60(-3.75%) |
Jul 23, 2008 | 16.49 | 16.50 | 15.59 | 16.00 | 4,080 | -0.03(-0.19%) |
Jul 22, 2008 | 16.64 | 16.64 | 14.83 | 16.03 | 20,848 | +0.76(+4.98%) |
Jul 21, 2008 | 14.29 | 15.60 | 14.29 | 15.27 | 18,420 | +1.32(+9.46%) |
Jul 18, 2008 | 13.72 | 14.25 | 13.72 | 13.95 | 18,370 | +0.26(+1.90%) |
Jul 17, 2008 | 13.00 | 13.72 | 13.00 | 13.69 | 26,964 | +0.07(+0.51%) |
Jul 16, 2008 | 13.24 | 13.62 | 13.24 | 13.62 | 10,363 | +0.23(+1.72%) |
Jul 15, 2008 | 13.40 | 13.60 | 13.19 | 13.39 | 2,711 | -0.16(-1.18%) |
Jul 14, 2008 | 13.20 | 13.77 | 13.07 | 13.55 | 7,696 | +0.34(+2.57%) |
Jul 11, 2008 | 13.44 | 13.45 | 12.52 | 13.21 | 52,989 | +0.66(+5.26%) |
Jul 10, 2008 | 12.26 | 12.98 | 12.00 | 12.55 | 134,677 | -1.00(-7.38%) |
Jul 09, 2008 | 14.46 | 14.46 | 13.51 | 13.55 | 16,976 | -0.35(-2.52%) |
Jul 08, 2008 | 14.76 | 14.76 | 13.16 | 13.90 | 70,925 | -1.08(-7.21%) |
Jul 07, 2008 | 14.39 | 17.12 | 14.25 | 14.98 | 619,104 | +0.98(+7.00%) |
Jul 04, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | +0.00(+0.00%) |
Jul 03, 2008 | 14.64 | 14.64 | 13.79 | 14.00 | 5,270 | -0.78(-5.28%) |
Jul 02, 2008 | 15.42 | 15.50 | 14.78 | 14.78 | 3,669 | -0.37(-2.44%) |