Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.62 | 14.02 | 13.51 | 13.82 | 55,438 | +0.16(+1.15%) |
Sep 29, 2008 | 14.64 | 14.64 | 13.35 | 13.66 | 164,150 | -1.26(-8.47%) |
Sep 26, 2008 | 15.30 | 15.30 | 14.69 | 14.93 | 0 | -0.70(-4.49%) |
Sep 25, 2008 | 15.03 | 15.89 | 14.73 | 15.63 | 92,581 | +0.45(+2.99%) |
Sep 24, 2008 | 15.30 | 15.48 | 14.67 | 15.17 | 110,097 | -0.05(-0.35%) |
Sep 23, 2008 | 15.68 | 15.69 | 15.09 | 15.23 | 66,393 | -0.53(-3.33%) |
Sep 22, 2008 | 15.90 | 16.07 | 15.15 | 15.75 | 168,339 | -0.13(-0.79%) |
Sep 19, 2008 | 13.80 | 15.88 | 13.80 | 15.88 | 0 | +2.32(+17.09%) |
Sep 18, 2008 | 13.40 | 13.72 | 13.36 | 13.56 | 133,329 | +0.16(+1.23%) |
Sep 17, 2008 | 13.30 | 13.94 | 12.91 | 13.40 | 165,259 | -0.40(-2.91%) |
Sep 16, 2008 | 13.92 | 14.57 | 13.66 | 13.80 | 143,451 | -0.63(-4.39%) |
Sep 15, 2008 | 14.33 | 14.61 | 14.27 | 14.43 | 72,325 | -0.19(-1.27%) |
Sep 12, 2008 | 14.15 | 14.62 | 14.12 | 14.62 | 0 | +0.53(+3.79%) |
Sep 11, 2008 | 13.98 | 14.11 | 13.76 | 14.08 | 90,941 | -0.02(-0.17%) |
Sep 10, 2008 | 13.65 | 14.14 | 13.65 | 14.11 | 110,154 | +0.37(+2.66%) |
Sep 09, 2008 | 14.15 | 14.15 | 13.52 | 13.74 | 206,198 | -0.41(-2.90%) |
Sep 08, 2008 | 14.39 | 14.68 | 14.01 | 14.15 | 66,419 | -0.17(-1.21%) |
Sep 05, 2008 | 14.58 | 14.58 | 14.14 | 14.33 | 0 | -0.28(-1.91%) |
Sep 04, 2008 | 14.25 | 14.61 | 13.96 | 14.61 | 67,139 | +0.38(+2.70%) |
Sep 03, 2008 | 14.27 | 14.37 | 14.10 | 14.22 | 70,752 | -0.21(-1.48%) |
Sep 02, 2008 | 13.90 | 14.56 | 13.90 | 14.44 | 115,663 | -0.12(-0.82%) |
Aug 29, 2008 | 15.30 | 15.30 | 14.56 | 14.56 | 0 | -0.25(-1.67%) |
Aug 28, 2008 | 15.06 | 15.12 | 14.40 | 14.80 | 83,279 | -0.15(-1.03%) |
Aug 27, 2008 | 15.03 | 15.51 | 14.96 | 14.96 | 97,926 | -0.11(-0.74%) |
Aug 26, 2008 | 15.08 | 15.34 | 15.03 | 15.07 | 128,300 | +0.10(+0.68%) |
Aug 25, 2008 | 14.56 | 15.00 | 14.56 | 14.97 | 70,379 | +0.41(+2.85%) |
Aug 22, 2008 | 15.00 | 15.00 | 14.27 | 14.55 | 0 | -0.37(-2.45%) |
Aug 21, 2008 | 14.74 | 14.97 | 14.74 | 14.92 | 106,745 | +0.26(+1.74%) |
Aug 20, 2008 | 14.25 | 14.66 | 14.13 | 14.66 | 112,653 | +0.71(+5.07%) |
Aug 19, 2008 | 13.82 | 14.28 | 13.67 | 13.96 | 136,709 | +0.07(+0.54%) |
Aug 18, 2008 | 14.32 | 14.46 | 13.88 | 13.88 | 36,689 | -0.19(-1.36%) |
Aug 15, 2008 | 14.21 | 14.42 | 13.88 | 14.07 | 0 | -0.19(-1.36%) |
Aug 14, 2008 | 14.62 | 14.62 | 14.24 | 14.27 | 42,161 | -0.08(-0.59%) |
Aug 13, 2008 | 14.19 | 14.68 | 14.03 | 14.35 | 98,000 | +0.14(+1.01%) |
Aug 12, 2008 | 14.03 | 14.25 | 14.03 | 14.21 | 41,434 | +0.12(+0.83%) |
Aug 11, 2008 | 15.00 | 15.00 | 14.00 | 14.09 | 133,506 | -0.31(-2.13%) |
Aug 08, 2008 | 14.82 | 14.93 | 14.00 | 14.40 | 85,932 | -0.41(-2.78%) |
Aug 07, 2008 | 14.91 | 15.30 | 14.49 | 14.81 | 129,357 | +0.04(+0.28%) |
Aug 06, 2008 | 14.40 | 14.82 | 14.40 | 14.77 | 61,217 | +0.22(+1.49%) |
Aug 05, 2008 | 14.66 | 15.32 | 14.25 | 14.55 | 250,636 | -0.26(-1.74%) |
Aug 04, 2008 | 15.15 | 15.15 | 14.34 | 14.81 | 145,557 | -0.25(-1.67%) |
Aug 01, 2008 | 15.08 | 15.80 | 14.96 | 15.06 | 47,683 | -0.10(-0.65%) |
Jul 31, 2008 | 15.60 | 15.60 | 14.80 | 15.16 | 39,958 | -0.44(-2.85%) |
Jul 30, 2008 | 15.08 | 15.92 | 14.18 | 15.60 | 181,100 | +0.89(+6.01%) |
Jul 29, 2008 | 14.72 | 15.30 | 14.43 | 14.72 | 80,693 | -0.59(-3.88%) |
Jul 28, 2008 | 14.56 | 15.56 | 14.41 | 15.31 | 168,176 | +0.58(+3.95%) |
Jul 25, 2008 | 15.63 | 15.92 | 14.18 | 14.73 | 352,808 | -0.98(-6.23%) |
Jul 24, 2008 | 15.98 | 16.24 | 15.45 | 15.71 | 132,143 | -0.65(-3.94%) |
Jul 23, 2008 | 17.52 | 17.52 | 16.23 | 16.35 | 174,574 | -0.80(-4.64%) |
Jul 22, 2008 | 17.85 | 17.89 | 16.88 | 17.15 | 116,806 | -0.68(-3.79%) |
Jul 21, 2008 | 17.24 | 17.92 | 16.95 | 17.82 | 132,409 | +0.95(+5.60%) |
Jul 18, 2008 | 16.45 | 17.19 | 16.14 | 16.88 | 93,744 | +0.30(+1.81%) |
Jul 17, 2008 | 17.67 | 18.06 | 16.10 | 16.58 | 143,244 | -0.95(-5.39%) |
Jul 16, 2008 | 18.90 | 19.28 | 17.10 | 17.52 | 223,654 | -0.82(-4.47%) |
Jul 15, 2008 | 18.91 | 19.16 | 18.02 | 18.34 | 135,735 | -0.53(-2.80%) |
Jul 14, 2008 | 18.98 | 18.98 | 18.38 | 18.87 | 94,614 | +0.27(+1.44%) |
Jul 11, 2008 | 18.09 | 18.82 | 18.05 | 18.60 | 105,345 | +0.56(+3.09%) |
Jul 10, 2008 | 17.85 | 18.29 | 17.69 | 18.05 | 105,338 | +0.89(+5.18%) |
Jul 09, 2008 | 16.80 | 17.21 | 16.46 | 17.16 | 78,624 | +0.58(+3.49%) |
Jul 08, 2008 | 16.80 | 16.80 | 15.60 | 16.58 | 261,837 | -0.40(-2.37%) |
Jul 07, 2008 | 17.55 | 17.55 | 15.81 | 16.98 | 268,222 | -0.51(-2.92%) |
Jul 04, 2008 | 18.47 | 18.63 | 17.40 | 17.49 | 140,611 | +0.00(+0.00%) |
Jul 03, 2008 | 18.47 | 18.63 | 17.40 | 17.49 | 140,611 | -0.99(-5.34%) |
Jul 02, 2008 | 18.65 | 18.90 | 18.35 | 18.48 | 70,339 | -0.18(-0.98%) |