Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.56 | 13.09 | 12.28 | 12.88 | 1,071,721 | +0.27(+2.15%) |
Sep 29, 2008 | 13.69 | 13.83 | 12.60 | 12.61 | 340,008 | -1.23(-8.87%) |
Sep 26, 2008 | 13.53 | 13.87 | 13.33 | 13.83 | 428,975 | +0.07(+0.49%) |
Sep 25, 2008 | 13.64 | 14.01 | 13.54 | 13.76 | 402,055 | +0.18(+1.35%) |
Sep 24, 2008 | 13.91 | 14.06 | 13.42 | 13.58 | 717,238 | -0.24(-1.75%) |
Sep 23, 2008 | 14.47 | 14.69 | 13.70 | 13.82 | 551,082 | -0.61(-4.22%) |
Sep 22, 2008 | 15.03 | 15.34 | 14.34 | 14.43 | 433,948 | -0.73(-4.84%) |
Sep 19, 2008 | 14.67 | 15.30 | 14.34 | 15.16 | 1,805,424 | +1.11(+7.90%) |
Sep 18, 2008 | 13.63 | 14.33 | 12.77 | 14.05 | 1,383,328 | +0.69(+5.13%) |
Sep 17, 2008 | 14.10 | 14.24 | 13.34 | 13.37 | 1,329,515 | -0.87(-6.11%) |
Sep 16, 2008 | 14.17 | 14.44 | 13.78 | 14.24 | 673,975 | -0.15(-1.07%) |
Sep 15, 2008 | 14.87 | 14.87 | 14.02 | 14.39 | 1,089,875 | -0.36(-2.42%) |
Sep 12, 2008 | 15.37 | 15.53 | 14.57 | 14.75 | 912,838 | -0.70(-4.50%) |
Sep 11, 2008 | 15.53 | 15.53 | 15.15 | 15.44 | 483,347 | -0.11(-0.68%) |
Sep 10, 2008 | 15.36 | 15.92 | 15.24 | 15.55 | 633,131 | +0.23(+1.51%) |
Sep 09, 2008 | 16.21 | 16.21 | 15.32 | 15.32 | 981,669 | -0.90(-5.54%) |
Sep 08, 2008 | 15.94 | 16.63 | 15.53 | 16.22 | 757,367 | +0.76(+4.94%) |
Sep 05, 2008 | 15.48 | 15.60 | 14.97 | 15.45 | 806,552 | -0.27(-1.72%) |
Sep 04, 2008 | 16.19 | 16.31 | 15.50 | 15.72 | 759,799 | -0.61(-3.73%) |
Sep 03, 2008 | 16.06 | 16.54 | 15.94 | 16.33 | 1,673,716 | +0.27(+1.68%) |
Sep 02, 2008 | 14.88 | 16.15 | 14.88 | 16.06 | 2,509,502 | +1.15(+7.71%) |
Aug 29, 2008 | 15.31 | 15.38 | 14.91 | 14.91 | 1,266,552 | -0.42(-2.71%) |
Aug 28, 2008 | 14.25 | 15.41 | 14.19 | 15.33 | 821,886 | +1.08(+7.59%) |
Aug 27, 2008 | 13.91 | 14.49 | 13.62 | 14.25 | 363,986 | +0.31(+2.22%) |
Aug 26, 2008 | 13.92 | 14.01 | 13.83 | 13.94 | 353,605 | +0.02(+0.14%) |
Aug 25, 2008 | 14.25 | 14.48 | 13.84 | 13.92 | 305,428 | -0.38(-2.64%) |
Aug 22, 2008 | 14.07 | 14.36 | 13.84 | 14.30 | 278,239 | +0.25(+1.79%) |
Aug 21, 2008 | 14.35 | 14.35 | 13.76 | 14.04 | 272,912 | -0.43(-2.94%) |
Aug 20, 2008 | 14.62 | 14.70 | 14.29 | 14.47 | 261,925 | -0.13(-0.86%) |
Aug 19, 2008 | 14.31 | 14.86 | 14.11 | 14.59 | 705,559 | +0.20(+1.41%) |
Aug 18, 2008 | 14.77 | 14.78 | 14.25 | 14.39 | 414,542 | -0.35(-2.36%) |
Aug 15, 2008 | 15.14 | 15.14 | 14.57 | 14.74 | 489,918 | -0.30(-1.99%) |
Aug 14, 2008 | 14.46 | 15.10 | 14.30 | 15.04 | 598,434 | +0.47(+3.25%) |
Aug 13, 2008 | 14.45 | 14.61 | 14.15 | 14.57 | 561,870 | +0.12(+0.80%) |
Aug 12, 2008 | 14.13 | 14.67 | 13.84 | 14.45 | 776,529 | +0.25(+1.77%) |
Aug 11, 2008 | 13.97 | 14.25 | 13.65 | 14.20 | 373,734 | +0.23(+1.66%) |
Aug 08, 2008 | 13.61 | 14.03 | 13.50 | 13.97 | 637,189 | +0.40(+2.92%) |
Aug 07, 2008 | 13.47 | 13.76 | 13.47 | 13.57 | 410,714 | +0.00(+0.00%) |
Aug 06, 2008 | 13.48 | 13.88 | 13.43 | 13.57 | 493,244 | +0.14(+1.08%) |
Aug 05, 2008 | 13.16 | 13.58 | 12.84 | 13.43 | 704,670 | +0.34(+2.58%) |
Aug 04, 2008 | 13.44 | 13.44 | 12.94 | 13.09 | 626,138 | -0.30(-2.24%) |
Aug 01, 2008 | 13.50 | 13.64 | 13.28 | 13.39 | 1,149,699 | +0.04(+0.29%) |
Jul 31, 2008 | 11.76 | 13.82 | 11.76 | 13.35 | 1,619,571 | +1.86(+16.23%) |
Jul 30, 2008 | 11.57 | 11.71 | 11.27 | 11.48 | 262,983 | +0.03(+0.25%) |
Jul 29, 2008 | 11.46 | 11.59 | 11.17 | 11.46 | 233,828 | +0.16(+1.45%) |
Jul 28, 2008 | 11.54 | 11.59 | 11.14 | 11.29 | 341,050 | -0.29(-2.50%) |
Jul 25, 2008 | 11.63 | 11.64 | 11.44 | 11.58 | 358,799 | +0.03(+0.25%) |
Jul 24, 2008 | 11.49 | 11.56 | 11.42 | 11.55 | 427,403 | +0.00(+0.00%) |
Jul 23, 2008 | 11.45 | 11.70 | 11.45 | 11.55 | 376,194 | -0.20(-1.73%) |
Jul 22, 2008 | 11.29 | 11.76 | 11.21 | 11.76 | 340,471 | +0.45(+4.02%) |
Jul 21, 2008 | 11.44 | 11.47 | 11.15 | 11.30 | 483,544 | -0.14(-1.18%) |
Jul 18, 2008 | 11.40 | 11.57 | 11.35 | 11.44 | 365,789 | +0.10(+0.85%) |
Jul 17, 2008 | 11.69 | 11.79 | 11.24 | 11.34 | 419,787 | -0.33(-2.81%) |
Jul 16, 2008 | 11.75 | 11.83 | 11.47 | 11.67 | 370,650 | -0.05(-0.41%) |
Jul 15, 2008 | 11.79 | 11.94 | 11.49 | 11.72 | 343,096 | -0.25(-2.10%) |
Jul 14, 2008 | 12.30 | 12.30 | 11.71 | 11.97 | 459,316 | -0.20(-1.67%) |
Jul 11, 2008 | 12.33 | 12.39 | 11.88 | 12.17 | 345,804 | -0.30(-2.40%) |
Jul 10, 2008 | 12.40 | 12.52 | 12.14 | 12.47 | 284,537 | +0.06(+0.47%) |
Jul 09, 2008 | 12.89 | 12.94 | 12.40 | 12.41 | 476,721 | -0.44(-3.46%) |
Jul 08, 2008 | 12.43 | 12.88 | 12.16 | 12.86 | 473,388 | +0.42(+3.42%) |
Jul 07, 2008 | 12.43 | 12.57 | 12.24 | 12.43 | 412,916 | +0.13(+1.02%) |
Jul 04, 2008 | 12.37 | 12.48 | 12.28 | 12.31 | 305,351 | +0.00(+0.00%) |
Jul 03, 2008 | 12.37 | 12.48 | 12.28 | 12.31 | 305,351 | -0.07(-0.55%) |
Jul 02, 2008 | 12.25 | 12.49 | 12.09 | 12.37 | 685,462 | +0.07(+0.55%) |