Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.57 | 13.11 | 12.29 | 12.89 | 1,070,179 | +0.27(+2.15%) |
Sep 29, 2008 | 13.71 | 13.85 | 12.62 | 12.62 | 339,518 | -1.23(-8.87%) |
Sep 26, 2008 | 13.55 | 13.89 | 13.35 | 13.85 | 428,358 | +0.07(+0.49%) |
Sep 25, 2008 | 13.66 | 14.03 | 13.56 | 13.78 | 401,477 | +0.18(+1.35%) |
Sep 24, 2008 | 13.93 | 14.08 | 13.44 | 13.60 | 716,205 | -0.24(-1.75%) |
Sep 23, 2008 | 14.49 | 14.71 | 13.72 | 13.84 | 550,289 | -0.61(-4.22%) |
Sep 22, 2008 | 15.05 | 15.36 | 14.36 | 14.45 | 433,323 | -0.74(-4.84%) |
Sep 19, 2008 | 14.69 | 15.32 | 14.36 | 15.19 | 1,802,825 | +1.11(+7.90%) |
Sep 18, 2008 | 13.65 | 14.35 | 12.79 | 14.07 | 1,381,337 | +0.69(+5.13%) |
Sep 17, 2008 | 14.12 | 14.26 | 13.36 | 13.39 | 1,327,601 | -0.87(-6.11%) |
Sep 16, 2008 | 14.19 | 14.46 | 13.80 | 14.26 | 673,004 | -0.15(-1.07%) |
Sep 15, 2008 | 14.90 | 14.90 | 14.04 | 14.41 | 1,088,307 | -0.36(-2.42%) |
Sep 12, 2008 | 15.39 | 15.55 | 14.59 | 14.77 | 911,524 | -0.70(-4.50%) |
Sep 11, 2008 | 15.55 | 15.55 | 15.17 | 15.47 | 482,652 | -0.11(-0.68%) |
Sep 10, 2008 | 15.38 | 15.94 | 15.26 | 15.57 | 632,219 | +0.23(+1.51%) |
Sep 09, 2008 | 16.23 | 16.23 | 15.34 | 15.34 | 980,256 | -0.90(-5.54%) |
Sep 08, 2008 | 15.96 | 16.66 | 15.55 | 16.24 | 756,277 | +0.76(+4.94%) |
Sep 05, 2008 | 15.51 | 15.62 | 14.99 | 15.48 | 805,391 | -0.27(-1.72%) |
Sep 04, 2008 | 16.21 | 16.34 | 15.53 | 15.75 | 758,705 | -0.61(-3.73%) |
Sep 03, 2008 | 16.09 | 16.56 | 15.96 | 16.36 | 1,671,307 | +0.27(+1.68%) |
Sep 02, 2008 | 14.91 | 16.17 | 14.91 | 16.09 | 2,505,890 | +1.15(+7.71%) |
Aug 29, 2008 | 15.33 | 15.40 | 14.94 | 14.94 | 1,264,729 | -0.42(-2.71%) |
Aug 28, 2008 | 14.27 | 15.43 | 14.21 | 15.35 | 820,703 | +1.08(+7.59%) |
Aug 27, 2008 | 13.93 | 14.51 | 13.64 | 14.27 | 363,462 | +0.31(+2.22%) |
Aug 26, 2008 | 13.94 | 14.03 | 13.85 | 13.96 | 353,096 | +0.02(+0.14%) |
Aug 25, 2008 | 14.27 | 14.50 | 13.86 | 13.94 | 304,989 | -0.38(-2.63%) |
Aug 22, 2008 | 14.09 | 14.38 | 13.86 | 14.32 | 277,839 | +0.25(+1.79%) |
Aug 21, 2008 | 14.37 | 14.37 | 13.78 | 14.06 | 272,519 | -0.43(-2.94%) |
Aug 20, 2008 | 14.64 | 14.72 | 14.31 | 14.49 | 261,548 | -0.13(-0.86%) |
Aug 19, 2008 | 14.34 | 14.88 | 14.13 | 14.62 | 704,543 | +0.20(+1.41%) |
Aug 18, 2008 | 14.79 | 14.80 | 14.27 | 14.41 | 413,945 | -0.35(-2.36%) |
Aug 15, 2008 | 15.16 | 15.16 | 14.59 | 14.76 | 489,213 | -0.30(-1.99%) |
Aug 14, 2008 | 14.48 | 15.12 | 14.32 | 15.06 | 597,572 | +0.47(+3.25%) |
Aug 13, 2008 | 14.47 | 14.64 | 14.17 | 14.59 | 561,061 | +0.12(+0.80%) |
Aug 12, 2008 | 14.15 | 14.69 | 13.86 | 14.47 | 775,411 | +0.25(+1.77%) |
Aug 11, 2008 | 13.99 | 14.27 | 13.67 | 14.22 | 373,196 | +0.23(+1.66%) |
Aug 08, 2008 | 13.63 | 14.05 | 13.52 | 13.99 | 636,272 | +0.40(+2.92%) |
Aug 07, 2008 | 13.49 | 13.78 | 13.49 | 13.59 | 410,122 | +0.00(+0.00%) |
Aug 06, 2008 | 13.50 | 13.90 | 13.45 | 13.59 | 492,534 | +0.15(+1.08%) |
Aug 05, 2008 | 13.17 | 13.60 | 12.86 | 13.45 | 703,656 | +0.34(+2.58%) |
Aug 04, 2008 | 13.46 | 13.46 | 12.96 | 13.11 | 625,237 | -0.30(-2.24%) |
Aug 01, 2008 | 13.52 | 13.66 | 13.30 | 13.41 | 1,148,045 | +0.04(+0.29%) |
Jul 31, 2008 | 11.78 | 13.84 | 11.78 | 13.37 | 1,617,239 | +1.87(+16.23%) |
Jul 30, 2008 | 11.59 | 11.72 | 11.29 | 11.50 | 262,605 | +0.03(+0.25%) |
Jul 29, 2008 | 11.47 | 11.61 | 11.18 | 11.47 | 233,491 | +0.16(+1.45%) |
Jul 28, 2008 | 11.56 | 11.61 | 11.15 | 11.31 | 340,559 | -0.29(-2.50%) |
Jul 25, 2008 | 11.65 | 11.66 | 11.45 | 11.60 | 358,283 | +0.03(+0.25%) |
Jul 24, 2008 | 11.51 | 11.58 | 11.43 | 11.57 | 426,787 | +0.00(+0.00%) |
Jul 23, 2008 | 11.46 | 11.71 | 11.46 | 11.57 | 375,653 | -0.20(-1.73%) |
Jul 22, 2008 | 11.31 | 11.78 | 11.23 | 11.77 | 339,981 | +0.45(+4.02%) |
Jul 21, 2008 | 11.45 | 11.48 | 11.16 | 11.32 | 482,848 | -0.14(-1.18%) |
Jul 18, 2008 | 11.41 | 11.59 | 11.37 | 11.45 | 365,262 | +0.10(+0.85%) |
Jul 17, 2008 | 11.70 | 11.81 | 11.26 | 11.36 | 419,183 | -0.33(-2.81%) |
Jul 16, 2008 | 11.76 | 11.85 | 11.48 | 11.68 | 370,117 | -0.05(-0.41%) |
Jul 15, 2008 | 11.81 | 11.96 | 11.51 | 11.73 | 342,602 | -0.25(-2.10%) |
Jul 14, 2008 | 12.31 | 12.31 | 11.72 | 11.98 | 458,655 | -0.20(-1.67%) |
Jul 11, 2008 | 12.35 | 12.41 | 11.90 | 12.19 | 345,306 | -0.30(-2.40%) |
Jul 10, 2008 | 12.42 | 12.54 | 12.16 | 12.49 | 284,127 | +0.06(+0.47%) |
Jul 09, 2008 | 12.90 | 12.96 | 12.42 | 12.43 | 476,035 | -0.45(-3.46%) |
Jul 08, 2008 | 12.45 | 12.89 | 12.18 | 12.87 | 472,706 | +0.43(+3.42%) |
Jul 07, 2008 | 12.45 | 12.58 | 12.26 | 12.45 | 412,321 | +0.13(+1.02%) |
Jul 04, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | +0.00(+0.00%) |
Jul 03, 2008 | 12.39 | 12.50 | 12.29 | 12.32 | 304,911 | -0.07(-0.55%) |
Jul 02, 2008 | 12.27 | 12.51 | 12.11 | 12.39 | 684,476 | +0.07(+0.55%) |