Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.68 | 15.13 | 14.33 | 15.01 | 469,506 | +0.49(+3.40%) |
Sep 29, 2008 | 14.54 | 14.89 | 14.40 | 14.52 | 364,986 | -0.38(-2.55%) |
Sep 26, 2008 | 14.13 | 14.95 | 14.13 | 14.90 | 0 | +0.18(+1.25%) |
Sep 25, 2008 | 14.58 | 14.92 | 14.52 | 14.72 | 998,416 | +0.31(+2.14%) |
Sep 24, 2008 | 14.62 | 14.62 | 14.33 | 14.41 | 358,790 | -0.04(-0.25%) |
Sep 23, 2008 | 14.36 | 14.84 | 14.36 | 14.44 | 390,428 | +0.02(+0.16%) |
Sep 22, 2008 | 14.88 | 14.98 | 14.41 | 14.42 | 570,403 | -0.60(-3.99%) |
Sep 19, 2008 | 14.92 | 15.52 | 14.75 | 15.02 | 0 | +0.33(+2.26%) |
Sep 18, 2008 | 14.46 | 14.94 | 14.21 | 14.69 | 1,389,043 | +0.49(+3.43%) |
Sep 17, 2008 | 14.43 | 14.66 | 14.18 | 14.20 | 618,125 | -0.46(-3.12%) |
Sep 16, 2008 | 13.93 | 14.79 | 13.88 | 14.66 | 667,735 | +0.53(+3.74%) |
Sep 15, 2008 | 14.24 | 14.76 | 14.13 | 14.13 | 551,889 | -0.57(-3.88%) |
Sep 12, 2008 | 14.43 | 14.75 | 14.28 | 14.70 | 274,693 | +0.06(+0.41%) |
Sep 11, 2008 | 14.09 | 14.65 | 14.07 | 14.64 | 682,966 | +0.27(+1.90%) |
Sep 10, 2008 | 14.40 | 14.44 | 14.16 | 14.37 | 314,233 | +0.07(+0.46%) |
Sep 09, 2008 | 14.34 | 14.70 | 14.30 | 14.30 | 407,701 | -0.28(-1.91%) |
Sep 08, 2008 | 14.37 | 14.71 | 14.35 | 14.58 | 780,546 | +0.62(+4.47%) |
Sep 05, 2008 | 13.91 | 14.00 | 13.66 | 13.96 | 0 | -0.04(-0.30%) |
Sep 04, 2008 | 14.03 | 14.24 | 13.90 | 14.00 | 739,348 | -0.23(-1.59%) |
Sep 03, 2008 | 14.09 | 14.33 | 14.09 | 14.22 | 531,798 | +0.05(+0.34%) |
Sep 02, 2008 | 14.36 | 14.82 | 13.98 | 14.18 | 654,253 | +0.07(+0.51%) |
Aug 29, 2008 | 14.04 | 14.34 | 13.97 | 14.11 | 0 | -0.07(-0.46%) |
Aug 28, 2008 | 13.81 | 14.27 | 13.74 | 14.17 | 366,641 | +0.50(+3.69%) |
Aug 27, 2008 | 13.66 | 13.80 | 13.56 | 13.67 | 301,883 | +0.04(+0.30%) |
Aug 26, 2008 | 13.61 | 13.83 | 13.53 | 13.62 | 343,173 | +0.02(+0.17%) |
Aug 25, 2008 | 13.75 | 13.77 | 13.59 | 13.60 | 466,041 | -0.32(-2.30%) |
Aug 22, 2008 | 13.63 | 14.01 | 13.58 | 13.92 | 0 | +0.47(+3.49%) |
Aug 21, 2008 | 13.30 | 13.60 | 13.23 | 13.45 | 1,189,150 | +0.07(+0.53%) |
Aug 20, 2008 | 13.55 | 13.63 | 13.24 | 13.38 | 309,729 | -0.12(-0.92%) |
Aug 19, 2008 | 13.62 | 13.66 | 13.39 | 13.51 | 368,295 | -0.20(-1.47%) |
Aug 18, 2008 | 14.00 | 14.08 | 13.58 | 13.71 | 376,636 | -0.25(-1.79%) |
Aug 15, 2008 | 14.21 | 14.41 | 13.83 | 13.96 | 0 | -0.17(-1.18%) |
Aug 14, 2008 | 14.00 | 14.23 | 14.00 | 14.12 | 293,145 | -0.01(-0.04%) |
Aug 13, 2008 | 14.16 | 14.31 | 13.98 | 14.13 | 373,907 | -0.07(-0.46%) |
Aug 12, 2008 | 14.53 | 14.59 | 14.11 | 14.19 | 497,861 | -0.47(-3.20%) |
Aug 11, 2008 | 14.68 | 14.82 | 14.44 | 14.66 | 597,894 | +0.02(+0.16%) |
Aug 08, 2008 | 14.06 | 14.81 | 13.89 | 14.64 | 420,102 | +0.58(+4.14%) |
Aug 07, 2008 | 13.93 | 14.24 | 13.87 | 14.06 | 317,690 | -0.07(-0.50%) |
Aug 06, 2008 | 14.09 | 14.24 | 13.84 | 14.13 | 303,499 | -0.05(-0.34%) |
Aug 05, 2008 | 13.62 | 14.20 | 13.47 | 14.18 | 591,789 | +0.71(+5.25%) |
Aug 04, 2008 | 13.42 | 13.65 | 13.31 | 13.47 | 539,098 | +0.05(+0.35%) |
Aug 01, 2008 | 13.55 | 13.55 | 13.23 | 13.42 | 999,473 | -0.05(-0.40%) |
Jul 31, 2008 | 12.99 | 14.85 | 12.70 | 13.48 | 1,143,749 | +0.14(+1.07%) |
Jul 30, 2008 | 13.37 | 13.73 | 13.01 | 13.33 | 367,234 | -0.01(-0.09%) |
Jul 29, 2008 | 13.34 | 13.41 | 12.98 | 13.34 | 632,291 | +0.46(+3.55%) |
Jul 28, 2008 | 13.02 | 13.30 | 12.81 | 12.89 | 244,101 | -0.21(-1.59%) |
Jul 25, 2008 | 13.13 | 13.32 | 12.89 | 13.10 | 380,693 | +0.11(+0.82%) |
Jul 24, 2008 | 13.57 | 13.57 | 12.95 | 12.99 | 564,284 | -0.53(-3.95%) |
Jul 23, 2008 | 13.44 | 13.68 | 13.35 | 13.52 | 2,123,640 | +0.09(+0.66%) |
Jul 22, 2008 | 13.36 | 13.43 | 13.24 | 13.43 | 873,054 | +0.05(+0.35%) |
Jul 21, 2008 | 13.52 | 13.52 | 13.32 | 13.39 | 338,323 | -0.02(-0.18%) |
Jul 18, 2008 | 13.52 | 13.62 | 13.34 | 13.41 | 570,664 | -0.17(-1.22%) |
Jul 17, 2008 | 13.61 | 13.78 | 13.42 | 13.58 | 596,254 | -0.03(-0.22%) |
Jul 16, 2008 | 13.21 | 13.61 | 12.90 | 13.61 | 585,352 | +0.46(+3.52%) |
Jul 15, 2008 | 13.15 | 13.42 | 12.91 | 13.14 | 1,025,052 | -0.02(-0.18%) |
Jul 14, 2008 | 13.75 | 13.75 | 13.13 | 13.17 | 744,433 | -0.43(-3.15%) |
Jul 11, 2008 | 13.31 | 13.66 | 13.29 | 13.59 | 411,981 | +0.14(+1.06%) |
Jul 10, 2008 | 13.39 | 13.66 | 13.36 | 13.45 | 448,518 | +0.07(+0.49%) |
Jul 09, 2008 | 14.19 | 14.24 | 13.31 | 13.39 | 485,043 | -0.72(-5.09%) |
Jul 08, 2008 | 13.51 | 14.11 | 13.42 | 14.11 | 733,613 | +0.62(+4.63%) |
Jul 07, 2008 | 13.75 | 13.78 | 13.32 | 13.48 | 249,766 | -0.17(-1.26%) |
Jul 04, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | +0.00(+0.00%) |
Jul 03, 2008 | 13.87 | 13.93 | 13.58 | 13.65 | 292,435 | -0.16(-1.16%) |
Jul 02, 2008 | 13.94 | 14.05 | 13.78 | 13.81 | 477,555 | -0.12(-0.89%) |