Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.70 | 15.98 | 15.51 | 15.94 | 49,360 | +0.40(+2.56%) |
Sep 29, 2008 | 15.80 | 15.93 | 15.17 | 15.54 | 40,967 | -0.33(-2.09%) |
Sep 26, 2008 | 16.03 | 16.05 | 15.36 | 15.87 | 0 | -0.29(-1.78%) |
Sep 25, 2008 | 15.36 | 16.19 | 15.36 | 16.16 | 79,523 | +0.78(+5.06%) |
Sep 24, 2008 | 15.95 | 15.95 | 15.38 | 15.38 | 29,425 | -0.60(-3.73%) |
Sep 23, 2008 | 15.79 | 16.25 | 15.63 | 15.98 | 64,361 | +0.16(+1.00%) |
Sep 22, 2008 | 16.27 | 16.27 | 15.60 | 15.82 | 39,024 | -0.44(-2.69%) |
Sep 19, 2008 | 14.02 | 16.72 | 14.02 | 16.26 | 0 | +0.90(+5.84%) |
Sep 18, 2008 | 14.40 | 15.36 | 14.30 | 15.36 | 60,342 | +1.16(+8.18%) |
Sep 17, 2008 | 14.51 | 14.51 | 14.15 | 14.20 | 42,503 | -0.37(-2.57%) |
Sep 16, 2008 | 14.00 | 14.57 | 13.64 | 14.57 | 77,062 | +0.56(+3.97%) |
Sep 15, 2008 | 14.41 | 14.49 | 14.01 | 14.01 | 29,244 | -0.37(-2.57%) |
Sep 12, 2008 | 14.61 | 14.66 | 14.36 | 14.38 | 42,430 | -0.17(-1.15%) |
Sep 11, 2008 | 14.45 | 14.60 | 14.21 | 14.55 | 39,534 | +0.03(+0.20%) |
Sep 10, 2008 | 14.66 | 14.66 | 14.51 | 14.52 | 36,357 | +0.04(+0.27%) |
Sep 09, 2008 | 14.45 | 14.69 | 14.43 | 14.49 | 51,458 | -0.10(-0.66%) |
Sep 08, 2008 | 13.76 | 14.79 | 13.76 | 14.58 | 58,861 | +0.47(+3.33%) |
Sep 05, 2008 | 14.33 | 14.42 | 14.04 | 14.11 | 0 | -0.12(-0.84%) |
Sep 04, 2008 | 14.54 | 14.63 | 14.18 | 14.23 | 53,671 | -0.40(-2.76%) |
Sep 03, 2008 | 14.73 | 14.80 | 14.58 | 14.63 | 49,379 | -0.12(-0.78%) |
Sep 02, 2008 | 14.69 | 14.90 | 14.62 | 14.75 | 56,410 | +0.22(+1.49%) |
Aug 29, 2008 | 14.80 | 14.89 | 14.53 | 14.53 | 0 | -0.31(-2.10%) |
Aug 28, 2008 | 15.03 | 15.03 | 14.64 | 14.85 | 73,997 | -0.12(-0.77%) |
Aug 27, 2008 | 15.03 | 15.04 | 14.91 | 14.96 | 51,525 | -0.01(-0.06%) |
Aug 26, 2008 | 15.06 | 15.06 | 14.80 | 14.97 | 40,822 | +0.04(+0.29%) |
Aug 25, 2008 | 15.16 | 15.16 | 14.85 | 14.93 | 65,928 | -0.20(-1.30%) |
Aug 22, 2008 | 15.05 | 15.15 | 14.96 | 15.12 | 47,610 | +0.00(+0.03%) |
Aug 21, 2008 | 15.03 | 15.33 | 14.82 | 15.12 | 76,120 | -0.06(-0.38%) |
Aug 20, 2008 | 14.63 | 15.23 | 14.45 | 15.18 | 92,942 | +0.63(+4.32%) |
Aug 19, 2008 | 14.38 | 14.55 | 14.38 | 14.55 | 40,605 | +0.08(+0.53%) |
Aug 18, 2008 | 14.34 | 14.62 | 13.92 | 14.47 | 128,410 | +0.22(+1.52%) |
Aug 15, 2008 | 13.91 | 14.26 | 13.74 | 14.25 | 0 | +0.29(+2.10%) |
Aug 14, 2008 | 13.89 | 14.14 | 13.80 | 13.96 | 68,572 | -0.09(-0.62%) |
Aug 13, 2008 | 14.15 | 14.17 | 14.03 | 14.05 | 47,716 | +0.04(+0.27%) |
Aug 12, 2008 | 13.97 | 14.12 | 13.97 | 14.01 | 52,022 | -0.06(-0.44%) |
Aug 11, 2008 | 14.39 | 14.39 | 13.82 | 14.07 | 83,494 | +0.08(+0.55%) |
Aug 08, 2008 | 13.68 | 14.01 | 13.68 | 14.00 | 43,211 | +0.36(+2.60%) |
Aug 07, 2008 | 13.65 | 13.98 | 13.64 | 13.64 | 49,616 | -0.10(-0.70%) |
Aug 06, 2008 | 13.97 | 14.14 | 13.74 | 13.74 | 51,525 | -0.19(-1.38%) |
Aug 05, 2008 | 13.91 | 14.18 | 13.72 | 13.93 | 65,213 | +0.24(+1.72%) |
Aug 04, 2008 | 14.40 | 14.40 | 13.63 | 13.69 | 51,231 | -0.32(-2.26%) |
Aug 01, 2008 | 13.86 | 14.17 | 13.65 | 14.01 | 115,221 | +0.29(+2.10%) |
Jul 31, 2008 | 13.79 | 13.80 | 13.65 | 13.72 | 64,292 | +0.00(+0.00%) |
Jul 30, 2008 | 13.12 | 13.80 | 13.02 | 13.72 | 179,127 | +0.65(+4.99%) |
Jul 29, 2008 | 13.07 | 13.07 | 12.44 | 13.07 | 75,047 | +0.45(+3.54%) |
Jul 28, 2008 | 12.68 | 12.68 | 12.44 | 12.62 | 29,629 | -0.07(-0.57%) |
Jul 25, 2008 | 12.26 | 12.75 | 12.26 | 12.70 | 53,960 | +0.55(+4.55%) |
Jul 24, 2008 | 12.72 | 12.72 | 12.14 | 12.14 | 93,861 | -0.51(-4.06%) |
Jul 23, 2008 | 12.56 | 12.82 | 12.36 | 12.66 | 41,465 | +0.02(+0.15%) |
Jul 22, 2008 | 12.27 | 12.64 | 12.19 | 12.64 | 58,098 | +0.37(+3.01%) |
Jul 21, 2008 | 12.43 | 12.43 | 12.19 | 12.27 | 49,445 | -0.02(-0.20%) |
Jul 18, 2008 | 12.61 | 12.61 | 12.09 | 12.29 | 68,230 | -0.35(-2.77%) |
Jul 17, 2008 | 12.93 | 12.93 | 12.49 | 12.64 | 53,779 | -0.18(-1.42%) |
Jul 16, 2008 | 12.62 | 13.01 | 12.59 | 12.82 | 62,750 | +0.23(+1.79%) |
Jul 15, 2008 | 12.24 | 12.76 | 12.24 | 12.60 | 45,847 | +0.24(+1.90%) |
Jul 14, 2008 | 12.81 | 12.81 | 12.26 | 12.36 | 37,357 | -0.24(-1.90%) |
Jul 11, 2008 | 12.85 | 12.86 | 12.44 | 12.60 | 46,822 | +0.17(+1.39%) |
Jul 10, 2008 | 12.19 | 12.45 | 12.14 | 12.43 | 57,206 | +0.31(+2.53%) |
Jul 09, 2008 | 12.62 | 12.63 | 12.12 | 12.12 | 88,390 | -0.49(-3.92%) |
Jul 08, 2008 | 12.27 | 12.62 | 11.94 | 12.62 | 132,077 | +0.42(+3.42%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.83 | 12.20 | 97,778 | +0.10(+0.79%) |
Jul 04, 2008 | 12.19 | 12.45 | 12.10 | 12.10 | 18,574 | +0.00(+0.00%) |
Jul 03, 2008 | 12.19 | 12.45 | 12.10 | 12.10 | 18,574 | -0.12(-1.02%) |
Jul 02, 2008 | 12.55 | 12.78 | 12.03 | 12.23 | 70,195 | -0.22(-1.77%) |