Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.33 | 11.45 | 11.02 | 11.40 | 1,046,434 | +0.21(+1.92%) |
Sep 29, 2008 | 11.96 | 12.03 | 10.97 | 11.18 | 1,913,086 | -0.95(-7.81%) |
Sep 26, 2008 | 11.97 | 12.22 | 11.75 | 12.13 | 0 | -0.05(-0.43%) |
Sep 25, 2008 | 12.36 | 12.36 | 11.97 | 12.18 | 1,508,371 | -0.14(-1.14%) |
Sep 24, 2008 | 12.22 | 12.42 | 12.11 | 12.32 | 1,133,973 | +0.13(+1.03%) |
Sep 23, 2008 | 12.51 | 12.65 | 12.08 | 12.19 | 1,592,122 | -0.29(-2.31%) |
Sep 22, 2008 | 12.71 | 12.82 | 12.40 | 12.48 | 1,419,923 | -0.41(-3.16%) |
Sep 19, 2008 | 11.41 | 15.53 | 10.75 | 12.89 | 0 | +1.01(+8.47%) |
Sep 18, 2008 | 11.76 | 12.14 | 11.02 | 11.88 | 1,951,650 | +0.19(+1.65%) |
Sep 17, 2008 | 12.33 | 12.44 | 11.62 | 11.69 | 1,821,967 | -0.79(-6.35%) |
Sep 16, 2008 | 12.48 | 12.66 | 12.03 | 12.48 | 1,334,065 | -0.14(-1.11%) |
Sep 15, 2008 | 12.73 | 13.05 | 12.47 | 12.62 | 1,417,885 | -0.72(-5.38%) |
Sep 12, 2008 | 13.14 | 13.49 | 13.07 | 13.34 | 1,071,964 | +0.16(+1.24%) |
Sep 11, 2008 | 13.54 | 13.54 | 12.96 | 13.18 | 1,740,312 | -0.51(-3.73%) |
Sep 10, 2008 | 13.90 | 14.04 | 13.55 | 13.69 | 502,246 | -0.12(-0.86%) |
Sep 09, 2008 | 14.32 | 14.48 | 13.77 | 13.81 | 677,594 | -0.64(-4.41%) |
Sep 08, 2008 | 14.44 | 14.68 | 14.25 | 14.45 | 812,341 | +0.25(+1.77%) |
Sep 05, 2008 | 14.02 | 14.28 | 13.78 | 14.19 | 0 | +0.04(+0.26%) |
Sep 04, 2008 | 14.50 | 14.77 | 14.08 | 14.16 | 870,315 | -0.56(-3.82%) |
Sep 03, 2008 | 14.47 | 14.79 | 14.22 | 14.72 | 870,993 | +0.25(+1.74%) |
Sep 02, 2008 | 14.93 | 14.97 | 14.33 | 14.47 | 913,059 | -0.32(-2.15%) |
Aug 29, 2008 | 15.25 | 15.36 | 14.74 | 14.79 | 523,268 | -0.52(-3.39%) |
Aug 28, 2008 | 14.89 | 15.30 | 14.68 | 15.30 | 576,908 | +0.45(+3.04%) |
Aug 27, 2008 | 14.69 | 14.99 | 14.62 | 14.85 | 547,029 | +0.16(+1.06%) |
Aug 26, 2008 | 14.13 | 14.70 | 14.13 | 14.70 | 777,176 | +0.52(+3.66%) |
Aug 25, 2008 | 14.46 | 14.62 | 14.17 | 14.18 | 505,195 | -0.38(-2.64%) |
Aug 22, 2008 | 14.59 | 14.67 | 14.36 | 14.56 | 673,466 | +0.00(+0.00%) |
Aug 21, 2008 | 14.29 | 14.59 | 14.29 | 14.56 | 928,195 | +0.16(+1.13%) |
Aug 20, 2008 | 14.19 | 14.65 | 13.96 | 14.40 | 1,271,072 | +0.27(+1.94%) |
Aug 19, 2008 | 14.30 | 14.40 | 13.73 | 14.13 | 1,910,957 | -0.24(-1.65%) |
Aug 18, 2008 | 14.65 | 14.76 | 14.33 | 14.36 | 1,310,642 | -0.27(-1.82%) |
Aug 15, 2008 | 14.73 | 14.85 | 14.56 | 14.63 | 0 | -0.16(-1.10%) |
Aug 14, 2008 | 14.90 | 14.91 | 14.68 | 14.79 | 1,383,419 | -0.02(-0.15%) |
Aug 13, 2008 | 14.87 | 15.11 | 14.68 | 14.82 | 1,143,660 | -0.17(-1.14%) |
Aug 12, 2008 | 15.19 | 15.37 | 14.92 | 14.99 | 1,135,621 | -0.22(-1.46%) |
Aug 11, 2008 | 14.93 | 15.23 | 14.76 | 15.21 | 1,168,665 | +0.25(+1.68%) |
Aug 08, 2008 | 14.85 | 15.03 | 14.61 | 14.96 | 1,561,742 | +0.17(+1.15%) |
Aug 07, 2008 | 14.69 | 15.09 | 14.62 | 14.79 | 835,624 | +0.01(+0.05%) |
Aug 06, 2008 | 15.05 | 15.13 | 14.69 | 14.78 | 1,045,159 | -0.31(-2.06%) |
Aug 05, 2008 | 15.16 | 15.24 | 14.87 | 15.09 | 930,041 | -0.01(-0.10%) |
Aug 04, 2008 | 15.07 | 15.18 | 14.74 | 15.10 | 876,768 | -0.13(-0.87%) |
Aug 01, 2008 | 15.50 | 15.55 | 15.03 | 15.24 | 761,014 | -0.09(-0.58%) |
Jul 31, 2008 | 15.29 | 15.79 | 15.22 | 15.33 | 801,638 | -0.43(-2.73%) |
Jul 30, 2008 | 15.69 | 16.02 | 15.61 | 15.76 | 788,193 | +0.08(+0.52%) |
Jul 29, 2008 | 15.67 | 15.76 | 15.16 | 15.67 | 910,155 | +0.45(+2.97%) |
Jul 28, 2008 | 15.34 | 15.49 | 15.18 | 15.22 | 614,142 | -0.11(-0.72%) |
Jul 25, 2008 | 15.34 | 15.55 | 15.21 | 15.33 | 560,578 | +0.01(+0.10%) |
Jul 24, 2008 | 15.72 | 15.79 | 15.27 | 15.32 | 592,754 | -0.36(-2.31%) |
Jul 23, 2008 | 15.88 | 15.99 | 15.48 | 15.68 | 837,801 | -0.19(-1.21%) |
Jul 22, 2008 | 15.33 | 15.90 | 15.27 | 15.87 | 1,112,448 | +0.48(+3.13%) |
Jul 21, 2008 | 15.61 | 15.91 | 15.29 | 15.39 | 854,508 | -0.13(-0.86%) |
Jul 18, 2008 | 15.45 | 16.00 | 14.96 | 15.53 | 1,862,483 | +0.10(+0.67%) |
Jul 17, 2008 | 14.99 | 15.48 | 14.93 | 15.42 | 1,032,180 | +0.49(+3.27%) |
Jul 16, 2008 | 14.53 | 15.02 | 14.39 | 14.93 | 1,008,839 | +0.41(+2.86%) |
Jul 15, 2008 | 14.50 | 14.74 | 14.45 | 14.52 | 1,148,972 | -0.09(-0.61%) |
Jul 14, 2008 | 15.03 | 15.14 | 14.60 | 14.61 | 773,539 | -0.34(-2.28%) |
Jul 11, 2008 | 14.97 | 15.15 | 14.72 | 14.95 | 810,243 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.46 | 14.82 | 15.12 | 779,190 | -0.10(-0.68%) |
Jul 09, 2008 | 15.36 | 15.42 | 15.05 | 15.22 | 910,315 | -0.14(-0.92%) |
Jul 08, 2008 | 14.65 | 15.49 | 14.46 | 15.36 | 1,317,265 | +0.72(+4.90%) |
Jul 07, 2008 | 15.19 | 15.40 | 14.37 | 14.65 | 991,364 | -0.53(-3.47%) |
Jul 04, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.00(+0.00%) |
Jul 03, 2008 | 15.15 | 15.38 | 15.07 | 15.17 | 272,112 | +0.07(+0.49%) |
Jul 02, 2008 | 15.42 | 15.52 | 15.10 | 15.10 | 897,359 | -0.36(-2.35%) |