Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.25 | 12.72 | 11.55 | 12.55 | 440,694 | +0.35(+2.86%) |
Sep 29, 2008 | 12.66 | 13.32 | 11.93 | 12.20 | 227,619 | -0.70(-5.41%) |
Sep 26, 2008 | 13.12 | 13.12 | 12.67 | 12.89 | 141,140 | -0.18(-1.37%) |
Sep 25, 2008 | 13.34 | 13.51 | 13.00 | 13.07 | 131,608 | -0.18(-1.35%) |
Sep 24, 2008 | 13.33 | 13.74 | 13.22 | 13.25 | 124,355 | +0.04(+0.32%) |
Sep 23, 2008 | 13.54 | 13.65 | 13.18 | 13.21 | 347,391 | -0.31(-2.33%) |
Sep 22, 2008 | 13.75 | 13.75 | 13.41 | 13.52 | 205,287 | -0.28(-2.03%) |
Sep 19, 2008 | 14.37 | 14.51 | 13.63 | 13.80 | 669,767 | +0.44(+3.31%) |
Sep 18, 2008 | 12.87 | 13.71 | 12.03 | 13.36 | 703,083 | +0.52(+4.04%) |
Sep 17, 2008 | 14.26 | 14.76 | 11.98 | 12.84 | 999,341 | -1.65(-11.38%) |
Sep 16, 2008 | 13.36 | 14.61 | 13.23 | 14.49 | 324,640 | +0.94(+6.96%) |
Sep 15, 2008 | 13.92 | 14.11 | 13.46 | 13.55 | 131,426 | -0.65(-4.55%) |
Sep 12, 2008 | 14.08 | 14.41 | 14.06 | 14.19 | 161,359 | +0.00(+0.00%) |
Sep 11, 2008 | 14.11 | 14.39 | 14.00 | 14.19 | 401,905 | +0.00(+0.00%) |
Sep 10, 2008 | 14.46 | 14.70 | 14.01 | 14.19 | 253,314 | -0.09(-0.65%) |
Sep 09, 2008 | 14.79 | 15.30 | 14.29 | 14.29 | 243,605 | -0.48(-3.22%) |
Sep 08, 2008 | 14.70 | 15.27 | 14.53 | 14.76 | 227,262 | +0.06(+0.40%) |
Sep 05, 2008 | 14.62 | 15.05 | 14.14 | 14.70 | 214,057 | -0.11(-0.75%) |
Sep 04, 2008 | 15.14 | 15.38 | 14.56 | 14.82 | 233,354 | -0.46(-3.00%) |
Sep 03, 2008 | 15.41 | 15.57 | 14.99 | 15.27 | 254,270 | -0.13(-0.83%) |
Sep 02, 2008 | 15.50 | 15.72 | 15.13 | 15.40 | 229,622 | +0.11(+0.72%) |
Aug 29, 2008 | 15.78 | 15.87 | 15.27 | 15.29 | 191,866 | -0.48(-3.02%) |
Aug 28, 2008 | 15.30 | 15.94 | 15.30 | 15.77 | 355,682 | +0.49(+3.23%) |
Aug 27, 2008 | 15.23 | 15.41 | 15.20 | 15.27 | 449,998 | +0.08(+0.50%) |
Aug 26, 2008 | 15.05 | 15.43 | 14.71 | 15.20 | 418,143 | +0.10(+0.68%) |
Aug 25, 2008 | 15.07 | 15.23 | 14.82 | 15.10 | 200,370 | -0.01(-0.06%) |
Aug 22, 2008 | 15.26 | 15.33 | 14.98 | 15.10 | 200,679 | -0.11(-0.73%) |
Aug 21, 2008 | 15.23 | 15.30 | 15.09 | 15.21 | 114,696 | -0.09(-0.61%) |
Aug 20, 2008 | 15.09 | 15.37 | 14.97 | 15.31 | 577,081 | +0.22(+1.46%) |
Aug 19, 2008 | 14.94 | 15.33 | 14.74 | 15.09 | 404,122 | +0.08(+0.51%) |
Aug 18, 2008 | 15.19 | 15.38 | 14.93 | 15.01 | 239,452 | -0.12(-0.79%) |
Aug 15, 2008 | 14.92 | 15.28 | 14.45 | 15.13 | 331,366 | +0.48(+3.25%) |
Aug 14, 2008 | 14.25 | 14.96 | 14.25 | 14.65 | 559,708 | +0.31(+2.13%) |
Aug 13, 2008 | 14.15 | 14.65 | 14.05 | 14.35 | 198,822 | +0.21(+1.50%) |
Aug 12, 2008 | 14.28 | 14.28 | 13.96 | 14.14 | 205,551 | -0.14(-0.95%) |
Aug 11, 2008 | 13.82 | 14.47 | 13.43 | 14.27 | 232,406 | +0.53(+3.83%) |
Aug 08, 2008 | 13.56 | 13.78 | 13.24 | 13.74 | 145,924 | +0.14(+1.06%) |
Aug 07, 2008 | 13.62 | 13.76 | 13.34 | 13.60 | 178,683 | -0.12(-0.87%) |
Aug 06, 2008 | 13.87 | 13.93 | 13.58 | 13.72 | 212,977 | -0.15(-1.10%) |
Aug 05, 2008 | 14.99 | 15.04 | 13.66 | 13.87 | 551,225 | +0.20(+1.49%) |
Aug 04, 2008 | 13.72 | 13.85 | 13.34 | 13.67 | 243,161 | -0.17(-1.23%) |
Aug 01, 2008 | 14.22 | 14.42 | 13.68 | 13.84 | 166,163 | -0.33(-2.34%) |
Jul 31, 2008 | 14.23 | 14.26 | 14.02 | 14.17 | 101,449 | -0.16(-1.13%) |
Jul 30, 2008 | 14.38 | 14.42 | 14.19 | 14.33 | 163,276 | +0.23(+1.63%) |
Jul 29, 2008 | 14.10 | 14.27 | 13.86 | 14.10 | 122,432 | +0.08(+0.55%) |
Jul 28, 2008 | 14.17 | 14.21 | 13.71 | 14.02 | 129,724 | -0.21(-1.49%) |
Jul 25, 2008 | 14.24 | 14.42 | 13.60 | 14.24 | 122,853 | +0.14(+0.96%) |
Jul 24, 2008 | 14.37 | 14.37 | 13.27 | 14.10 | 203,585 | -0.16(-1.13%) |
Jul 23, 2008 | 14.18 | 14.40 | 13.26 | 14.26 | 107,281 | +0.01(+0.06%) |
Jul 22, 2008 | 13.73 | 14.25 | 13.62 | 14.25 | 293,940 | +0.09(+0.66%) |
Jul 21, 2008 | 13.94 | 14.19 | 13.89 | 14.16 | 162,288 | +0.33(+2.40%) |
Jul 18, 2008 | 14.03 | 14.08 | 13.44 | 13.83 | 200,019 | -0.19(-1.33%) |
Jul 17, 2008 | 13.91 | 14.21 | 13.36 | 14.02 | 255,466 | +0.05(+0.37%) |
Jul 16, 2008 | 13.19 | 14.02 | 12.22 | 13.97 | 824,661 | +0.06(+0.43%) |
Jul 15, 2008 | 14.11 | 14.62 | 13.63 | 13.91 | 382,248 | -0.31(-2.15%) |
Jul 14, 2008 | 14.36 | 14.87 | 13.99 | 14.21 | 202,610 | +0.08(+0.54%) |
Jul 11, 2008 | 13.80 | 14.18 | 13.57 | 14.14 | 166,451 | +0.25(+1.77%) |
Jul 10, 2008 | 13.92 | 14.08 | 13.57 | 13.89 | 160,453 | -0.03(-0.18%) |
Jul 09, 2008 | 14.23 | 14.23 | 13.86 | 13.91 | 249,539 | -0.28(-1.98%) |
Jul 08, 2008 | 13.55 | 14.21 | 13.05 | 14.19 | 238,449 | +0.70(+5.16%) |
Jul 07, 2008 | 13.42 | 13.58 | 13.19 | 13.50 | 296,592 | +0.10(+0.76%) |
Jul 04, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.67 | 13.34 | 13.40 | 192,103 | -0.19(-1.38%) |
Jul 02, 2008 | 14.41 | 14.64 | 13.37 | 13.58 | 380,239 | -0.81(-5.61%) |