Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.57 | 13.10 | 12.28 | 12.88 | 1,070,996 | +0.27(+2.15%) |
Sep 29, 2008 | 13.70 | 13.84 | 12.61 | 12.61 | 339,777 | -1.23(-8.87%) |
Sep 26, 2008 | 13.54 | 13.88 | 13.34 | 13.84 | 428,685 | +0.07(+0.49%) |
Sep 25, 2008 | 13.65 | 14.02 | 13.55 | 13.77 | 401,783 | +0.18(+1.35%) |
Sep 24, 2008 | 13.92 | 14.07 | 13.43 | 13.59 | 716,752 | -0.24(-1.75%) |
Sep 23, 2008 | 14.48 | 14.70 | 13.71 | 13.83 | 550,709 | -0.61(-4.22%) |
Sep 22, 2008 | 15.04 | 15.35 | 14.35 | 14.44 | 433,654 | -0.73(-4.84%) |
Sep 19, 2008 | 14.68 | 15.31 | 14.35 | 15.17 | 1,804,202 | +1.11(+7.90%) |
Sep 18, 2008 | 13.64 | 14.34 | 12.78 | 14.06 | 1,382,392 | +0.69(+5.13%) |
Sep 17, 2008 | 14.11 | 14.25 | 13.35 | 13.38 | 1,328,615 | -0.87(-6.11%) |
Sep 16, 2008 | 14.18 | 14.45 | 13.79 | 14.25 | 673,518 | -0.15(-1.07%) |
Sep 15, 2008 | 14.88 | 14.88 | 14.02 | 14.40 | 1,089,138 | -0.36(-2.42%) |
Sep 12, 2008 | 15.38 | 15.54 | 14.58 | 14.76 | 912,220 | -0.70(-4.50%) |
Sep 11, 2008 | 15.54 | 15.54 | 15.16 | 15.46 | 483,020 | -0.11(-0.68%) |
Sep 10, 2008 | 15.37 | 15.93 | 15.25 | 15.56 | 632,702 | +0.23(+1.51%) |
Sep 09, 2008 | 16.22 | 16.22 | 15.33 | 15.33 | 981,004 | -0.90(-5.54%) |
Sep 08, 2008 | 15.95 | 16.64 | 15.54 | 16.23 | 756,855 | +0.76(+4.94%) |
Sep 05, 2008 | 15.49 | 15.61 | 14.98 | 15.46 | 806,007 | -0.27(-1.72%) |
Sep 04, 2008 | 16.20 | 16.33 | 15.51 | 15.74 | 759,285 | -0.61(-3.73%) |
Sep 03, 2008 | 16.07 | 16.55 | 15.95 | 16.34 | 1,672,583 | +0.27(+1.68%) |
Sep 02, 2008 | 14.89 | 16.16 | 14.89 | 16.07 | 2,507,804 | +1.15(+7.71%) |
Aug 29, 2008 | 15.32 | 15.39 | 14.92 | 14.92 | 1,265,695 | -0.42(-2.71%) |
Aug 28, 2008 | 14.26 | 15.42 | 14.20 | 15.34 | 821,330 | +1.08(+7.59%) |
Aug 27, 2008 | 13.92 | 14.50 | 13.63 | 14.26 | 363,740 | +0.31(+2.22%) |
Aug 26, 2008 | 13.93 | 14.02 | 13.84 | 13.95 | 353,366 | +0.02(+0.14%) |
Aug 25, 2008 | 14.26 | 14.49 | 13.85 | 13.93 | 305,222 | -0.38(-2.63%) |
Aug 22, 2008 | 14.08 | 14.37 | 13.85 | 14.30 | 278,051 | +0.25(+1.79%) |
Aug 21, 2008 | 14.36 | 14.36 | 13.77 | 14.05 | 272,727 | -0.43(-2.94%) |
Aug 20, 2008 | 14.63 | 14.71 | 14.30 | 14.48 | 261,748 | -0.13(-0.86%) |
Aug 19, 2008 | 14.32 | 14.87 | 14.12 | 14.60 | 705,081 | +0.20(+1.41%) |
Aug 18, 2008 | 14.78 | 14.79 | 14.26 | 14.40 | 414,262 | -0.35(-2.36%) |
Aug 15, 2008 | 15.15 | 15.15 | 14.58 | 14.75 | 489,587 | -0.30(-1.99%) |
Aug 14, 2008 | 14.47 | 15.11 | 14.30 | 15.05 | 598,029 | +0.47(+3.25%) |
Aug 13, 2008 | 14.46 | 14.62 | 14.16 | 14.58 | 561,490 | +0.12(+0.80%) |
Aug 12, 2008 | 14.14 | 14.68 | 13.85 | 14.46 | 776,003 | +0.25(+1.77%) |
Aug 11, 2008 | 13.98 | 14.26 | 13.66 | 14.21 | 373,481 | +0.23(+1.66%) |
Aug 08, 2008 | 13.62 | 14.04 | 13.51 | 13.98 | 636,758 | +0.40(+2.92%) |
Aug 07, 2008 | 13.48 | 13.77 | 13.48 | 13.58 | 410,436 | +0.00(+0.00%) |
Aug 06, 2008 | 13.49 | 13.89 | 13.44 | 13.58 | 492,910 | +0.14(+1.08%) |
Aug 05, 2008 | 13.16 | 13.59 | 12.85 | 13.44 | 704,193 | +0.34(+2.58%) |
Aug 04, 2008 | 13.44 | 13.44 | 12.95 | 13.10 | 625,715 | -0.30(-2.24%) |
Aug 01, 2008 | 13.51 | 13.65 | 13.29 | 13.40 | 1,148,921 | +0.04(+0.29%) |
Jul 31, 2008 | 11.77 | 13.83 | 11.77 | 13.36 | 1,618,475 | +1.87(+16.23%) |
Jul 30, 2008 | 11.58 | 11.71 | 11.28 | 11.49 | 262,805 | +0.03(+0.25%) |
Jul 29, 2008 | 11.46 | 11.60 | 11.17 | 11.46 | 233,670 | +0.16(+1.45%) |
Jul 28, 2008 | 11.55 | 11.60 | 11.14 | 11.30 | 340,819 | -0.29(-2.50%) |
Jul 25, 2008 | 11.64 | 11.65 | 11.44 | 11.59 | 358,557 | +0.03(+0.25%) |
Jul 24, 2008 | 11.50 | 11.57 | 11.42 | 11.56 | 427,113 | +0.00(+0.00%) |
Jul 23, 2008 | 11.45 | 11.71 | 11.45 | 11.56 | 375,940 | -0.20(-1.73%) |
Jul 22, 2008 | 11.30 | 11.77 | 11.22 | 11.76 | 340,241 | +0.45(+4.02%) |
Jul 21, 2008 | 11.44 | 11.47 | 11.15 | 11.31 | 483,217 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.58 | 11.36 | 11.44 | 365,541 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.80 | 11.25 | 11.35 | 419,503 | -0.33(-2.81%) |
Jul 16, 2008 | 11.75 | 11.84 | 11.47 | 11.68 | 370,400 | -0.05(-0.41%) |
Jul 15, 2008 | 11.80 | 11.95 | 11.50 | 11.72 | 342,864 | -0.25(-2.10%) |
Jul 14, 2008 | 12.30 | 12.30 | 11.71 | 11.98 | 459,005 | -0.20(-1.67%) |
Jul 11, 2008 | 12.34 | 12.40 | 11.89 | 12.18 | 345,570 | -0.30(-2.40%) |
Jul 10, 2008 | 12.41 | 12.53 | 12.15 | 12.48 | 284,344 | +0.06(+0.47%) |
Jul 09, 2008 | 12.89 | 12.95 | 12.41 | 12.42 | 476,399 | -0.44(-3.46%) |
Jul 08, 2008 | 12.44 | 12.88 | 12.17 | 12.86 | 473,067 | +0.43(+3.42%) |
Jul 07, 2008 | 12.44 | 12.57 | 12.25 | 12.44 | 412,636 | +0.13(+1.02%) |
Jul 04, 2008 | 12.38 | 12.49 | 12.28 | 12.31 | 305,144 | +0.00(+0.00%) |
Jul 03, 2008 | 12.38 | 12.49 | 12.28 | 12.31 | 305,144 | -0.07(-0.55%) |
Jul 02, 2008 | 12.26 | 12.50 | 12.10 | 12.38 | 684,998 | +0.07(+0.55%) |