Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.02 | 13.98 | 12.76 | 13.96 | 433,046 | +1.01(+7.78%) |
Sep 29, 2008 | 13.71 | 13.71 | 12.89 | 12.95 | 726,756 | -0.96(-6.91%) |
Sep 26, 2008 | 13.76 | 13.97 | 13.33 | 13.91 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.69 | 14.05 | 13.68 | 13.91 | 195,550 | +0.24(+1.72%) |
Sep 24, 2008 | 14.00 | 14.00 | 13.53 | 13.68 | 187,865 | -0.27(-1.95%) |
Sep 23, 2008 | 14.20 | 14.21 | 13.70 | 13.95 | 335,499 | -0.16(-1.13%) |
Sep 22, 2008 | 14.52 | 14.52 | 13.97 | 14.11 | 170,297 | -0.38(-2.60%) |
Sep 19, 2008 | 14.87 | 14.94 | 14.29 | 14.49 | 0 | +0.12(+0.81%) |
Sep 18, 2008 | 13.77 | 14.42 | 13.62 | 14.37 | 355,570 | +0.81(+5.99%) |
Sep 17, 2008 | 13.96 | 14.05 | 13.36 | 13.56 | 354,668 | -0.66(-4.64%) |
Sep 16, 2008 | 13.56 | 14.22 | 13.47 | 14.22 | 323,677 | +0.69(+5.09%) |
Sep 15, 2008 | 13.85 | 14.14 | 13.51 | 13.53 | 255,400 | -0.29(-2.07%) |
Sep 12, 2008 | 13.71 | 13.82 | 13.64 | 13.82 | 252,951 | +0.02(+0.16%) |
Sep 11, 2008 | 13.62 | 13.80 | 13.53 | 13.80 | 242,934 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.85 | 13.43 | 13.73 | 455,889 | +0.31(+2.30%) |
Sep 09, 2008 | 13.57 | 13.97 | 13.41 | 13.43 | 431,579 | -0.28(-2.01%) |
Sep 08, 2008 | 13.76 | 13.96 | 13.63 | 13.70 | 387,358 | +0.22(+1.64%) |
Sep 05, 2008 | 13.86 | 13.91 | 13.24 | 13.48 | 0 | -0.33(-2.39%) |
Sep 04, 2008 | 14.23 | 14.23 | 13.70 | 13.81 | 301,758 | -0.42(-2.98%) |
Sep 03, 2008 | 14.44 | 14.44 | 14.07 | 14.23 | 331,238 | -0.15(-1.03%) |
Sep 02, 2008 | 14.43 | 14.59 | 14.24 | 14.38 | 311,073 | +0.05(+0.38%) |
Aug 29, 2008 | 14.26 | 14.34 | 14.10 | 14.33 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.15 | 14.30 | 14.09 | 14.26 | 423,395 | +0.07(+0.46%) |
Aug 27, 2008 | 14.22 | 14.35 | 14.14 | 14.19 | 300,826 | +0.00(+0.03%) |
Aug 26, 2008 | 14.19 | 14.38 | 14.05 | 14.19 | 343,506 | -0.07(-0.48%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.05 | 14.26 | 307,348 | -0.09(-0.63%) |
Aug 22, 2008 | 14.36 | 14.43 | 14.16 | 14.35 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.45 | 14.51 | 14.22 | 14.27 | 248,093 | -0.16(-1.08%) |
Aug 20, 2008 | 14.52 | 14.56 | 14.28 | 14.43 | 363,575 | -0.21(-1.44%) |
Aug 19, 2008 | 14.53 | 14.71 | 14.41 | 14.64 | 301,287 | +0.07(+0.47%) |
Aug 18, 2008 | 14.59 | 14.65 | 14.38 | 14.57 | 200,419 | -0.03(-0.20%) |
Aug 15, 2008 | 14.64 | 14.85 | 14.40 | 14.60 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.46 | 14.67 | 14.33 | 14.61 | 401,090 | +0.04(+0.25%) |
Aug 13, 2008 | 14.68 | 14.76 | 14.50 | 14.57 | 603,810 | -0.10(-0.69%) |
Aug 12, 2008 | 15.11 | 15.22 | 14.56 | 14.67 | 695,878 | -0.53(-3.46%) |
Aug 11, 2008 | 14.69 | 15.23 | 14.64 | 15.20 | 425,496 | +0.47(+3.18%) |
Aug 08, 2008 | 14.47 | 14.87 | 14.33 | 14.73 | 375,131 | +0.19(+1.30%) |
Aug 07, 2008 | 13.78 | 14.54 | 13.77 | 14.54 | 499,633 | +0.87(+6.37%) |
Aug 06, 2008 | 13.47 | 13.69 | 13.43 | 13.67 | 330,273 | -0.03(-0.24%) |
Aug 05, 2008 | 13.04 | 13.74 | 13.04 | 13.70 | 441,842 | +0.73(+5.62%) |
Aug 04, 2008 | 12.83 | 13.12 | 12.63 | 12.98 | 195,762 | +0.01(+0.06%) |
Aug 01, 2008 | 13.15 | 13.15 | 12.86 | 12.97 | 322,249 | -0.13(-1.00%) |
Jul 31, 2008 | 13.00 | 13.13 | 12.75 | 13.10 | 264,547 | +0.13(+1.01%) |
Jul 30, 2008 | 13.07 | 13.07 | 12.59 | 12.97 | 242,476 | +0.07(+0.53%) |
Jul 29, 2008 | 12.90 | 13.04 | 12.81 | 12.90 | 273,977 | +0.08(+0.59%) |
Jul 28, 2008 | 12.88 | 12.88 | 12.66 | 12.82 | 329,170 | -0.03(-0.23%) |
Jul 25, 2008 | 12.72 | 13.00 | 12.69 | 12.85 | 269,962 | +0.22(+1.75%) |
Jul 24, 2008 | 12.67 | 12.77 | 12.53 | 12.63 | 317,765 | +0.02(+0.14%) |
Jul 23, 2008 | 12.63 | 12.66 | 12.41 | 12.61 | 301,648 | -0.16(-1.25%) |
Jul 22, 2008 | 12.35 | 12.77 | 12.35 | 12.77 | 328,062 | +0.36(+2.92%) |
Jul 21, 2008 | 12.15 | 12.41 | 12.08 | 12.41 | 201,514 | +0.26(+2.15%) |
Jul 18, 2008 | 12.32 | 12.47 | 12.09 | 12.15 | 279,382 | -0.16(-1.27%) |
Jul 17, 2008 | 12.30 | 12.30 | 11.98 | 12.30 | 284,527 | +0.02(+0.15%) |
Jul 16, 2008 | 12.33 | 12.37 | 12.17 | 12.29 | 181,818 | +0.03(+0.24%) |
Jul 15, 2008 | 12.26 | 12.43 | 12.19 | 12.26 | 211,730 | -0.08(-0.68%) |
Jul 14, 2008 | 12.56 | 12.60 | 12.17 | 12.34 | 142,350 | -0.15(-1.22%) |
Jul 11, 2008 | 12.34 | 12.52 | 12.26 | 12.49 | 244,323 | +0.06(+0.50%) |
Jul 10, 2008 | 12.25 | 12.55 | 12.25 | 12.43 | 205,548 | +0.12(+1.00%) |
Jul 09, 2008 | 12.45 | 12.54 | 12.25 | 12.31 | 321,334 | -0.18(-1.48%) |
Jul 08, 2008 | 12.21 | 12.49 | 12.13 | 12.49 | 241,963 | +0.35(+2.90%) |
Jul 07, 2008 | 12.24 | 12.36 | 12.07 | 12.14 | 230,382 | -0.09(-0.71%) |
Jul 04, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,149 | +0.00(+0.00%) |
Jul 03, 2008 | 12.36 | 12.47 | 12.17 | 12.23 | 185,149 | -0.13(-1.03%) |
Jul 02, 2008 | 12.60 | 12.69 | 12.35 | 12.36 | 333,276 | -0.35(-2.74%) |