Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.38 | 13.66 | 13.22 | 13.66 | 10,996 | +0.64(+4.90%) |
Sep 29, 2008 | 13.67 | 13.67 | 12.78 | 13.03 | 19,760 | -0.57(-4.20%) |
Sep 26, 2008 | 13.48 | 13.60 | 13.46 | 13.60 | 1,664 | +0.00(+0.00%) |
Sep 25, 2008 | 13.64 | 13.70 | 13.59 | 13.60 | 26,361 | +0.13(+1.00%) |
Sep 24, 2008 | 13.65 | 13.68 | 13.45 | 13.46 | 52,649 | -0.36(-2.61%) |
Sep 23, 2008 | 14.06 | 16.10 | 13.48 | 13.82 | 42,452 | -0.85(-5.79%) |
Sep 22, 2008 | 14.21 | 14.92 | 14.13 | 14.67 | 16,933 | -0.02(-0.14%) |
Sep 19, 2008 | 14.00 | 18.90 | 14.00 | 14.69 | 103,239 | +1.09(+8.01%) |
Sep 18, 2008 | 13.49 | 19.25 | 13.31 | 13.60 | 21,385 | -0.03(-0.20%) |
Sep 17, 2008 | 13.60 | 13.85 | 13.44 | 13.63 | 30,461 | +0.41(+3.10%) |
Sep 16, 2008 | 13.07 | 13.26 | 11.82 | 13.22 | 31,796 | +0.12(+0.88%) |
Sep 15, 2008 | 13.21 | 13.44 | 13.06 | 13.11 | 55,372 | -1.15(-8.07%) |
Sep 12, 2008 | 14.32 | 14.32 | 14.24 | 14.26 | 6,816 | -0.02(-0.14%) |
Sep 11, 2008 | 14.23 | 14.34 | 14.13 | 14.28 | 10,207 | -0.13(-0.90%) |
Sep 10, 2008 | 14.45 | 14.48 | 14.24 | 14.41 | 7,896 | +0.12(+0.86%) |
Sep 09, 2008 | 14.71 | 14.71 | 14.24 | 14.28 | 33,310 | -0.29(-1.98%) |
Sep 08, 2008 | 14.71 | 14.78 | 14.52 | 14.57 | 27,576 | -0.29(-1.95%) |
Sep 05, 2008 | 14.76 | 14.86 | 14.63 | 14.86 | 51,169 | +0.05(+0.32%) |
Sep 04, 2008 | 16.46 | 16.46 | 14.81 | 14.81 | 15,328 | -0.43(-2.82%) |
Sep 03, 2008 | 15.22 | 15.26 | 15.20 | 15.24 | 12,811 | +0.02(+0.13%) |
Sep 02, 2008 | 15.41 | 15.41 | 15.08 | 15.22 | 41,704 | +0.03(+0.18%) |
Aug 29, 2008 | 15.41 | 15.46 | 15.20 | 15.20 | 88,472 | -0.17(-1.14%) |
Aug 28, 2008 | 15.62 | 15.62 | 15.15 | 15.37 | 100,503 | -0.12(-0.78%) |
Aug 27, 2008 | 15.45 | 15.54 | 15.42 | 15.49 | 27,118 | -0.02(-0.13%) |
Aug 26, 2008 | 15.50 | 15.56 | 15.43 | 15.51 | 16,555 | +0.10(+0.65%) |
Aug 25, 2008 | 15.63 | 15.68 | 15.30 | 15.41 | 140,170 | -0.23(-1.46%) |
Aug 22, 2008 | 15.86 | 15.90 | 15.60 | 15.64 | 29,800 | -0.33(-2.07%) |
Aug 21, 2008 | 15.78 | 15.98 | 15.73 | 15.97 | 17,203 | +0.26(+1.63%) |
Aug 20, 2008 | 15.85 | 15.88 | 15.56 | 15.72 | 42,504 | -0.22(-1.36%) |
Aug 19, 2008 | 15.91 | 15.97 | 15.81 | 15.93 | 26,905 | +0.15(+0.97%) |
Aug 18, 2008 | 15.89 | 15.98 | 15.69 | 15.78 | 138,464 | +0.10(+0.66%) |
Aug 15, 2008 | 15.80 | 15.80 | 15.54 | 15.68 | 49,849 | -0.18(-1.15%) |
Aug 14, 2008 | 15.99 | 15.99 | 15.82 | 15.86 | 25,778 | +0.06(+0.38%) |
Aug 13, 2008 | 15.65 | 15.81 | 15.60 | 15.80 | 36,098 | +0.17(+1.08%) |
Aug 12, 2008 | 15.90 | 15.90 | 15.56 | 15.63 | 49,181 | -0.31(-1.94%) |
Aug 11, 2008 | 16.23 | 16.23 | 15.84 | 15.94 | 25,828 | -0.40(-2.43%) |
Aug 08, 2008 | 16.31 | 16.44 | 16.26 | 16.33 | 37,954 | -0.05(-0.33%) |
Aug 07, 2008 | 16.47 | 16.48 | 16.33 | 16.39 | 8,508 | -0.12(-0.73%) |
Aug 06, 2008 | 16.48 | 16.52 | 16.41 | 16.51 | 44,699 | -0.18(-1.05%) |
Aug 05, 2008 | 16.62 | 16.72 | 16.45 | 16.68 | 48,432 | +0.28(+1.68%) |
Aug 04, 2008 | 16.64 | 16.66 | 16.41 | 16.41 | 83,828 | -0.23(-1.37%) |
Aug 01, 2008 | 16.70 | 17.95 | 16.52 | 16.64 | 212,665 | -0.01(-0.04%) |
Jul 31, 2008 | 16.98 | 16.98 | 16.64 | 16.64 | 59,515 | -0.36(-2.14%) |
Jul 30, 2008 | 16.91 | 17.01 | 16.77 | 17.01 | 43,645 | +0.32(+1.94%) |
Jul 29, 2008 | 16.68 | 16.74 | 16.61 | 16.68 | 48,206 | -0.17(-1.04%) |
Jul 28, 2008 | 17.01 | 17.01 | 16.86 | 16.86 | 31,353 | -0.08(-0.48%) |
Jul 25, 2008 | 16.93 | 17.00 | 16.89 | 16.94 | 17,272 | -0.01(-0.04%) |
Jul 24, 2008 | 17.22 | 17.22 | 16.95 | 16.95 | 64,404 | -0.07(-0.40%) |
Jul 23, 2008 | 17.29 | 17.29 | 17.01 | 17.01 | 87,304 | -0.10(-0.59%) |
Jul 22, 2008 | 17.02 | 17.11 | 16.88 | 17.11 | 59,791 | +0.07(+0.39%) |
Jul 21, 2008 | 17.26 | 20.58 | 16.85 | 17.05 | 143,009 | +0.27(+1.59%) |
Jul 18, 2008 | 17.81 | 17.81 | 16.49 | 16.78 | 43,130 | +0.16(+0.98%) |
Jul 17, 2008 | 16.93 | 17.11 | 16.61 | 16.62 | 132,338 | -0.15(-0.92%) |