Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.95 | 13.90 | 12.69 | 13.89 | 435,422 | +1.00(+7.78%) |
Sep 29, 2008 | 13.64 | 13.64 | 12.82 | 12.88 | 730,744 | -0.96(-6.91%) |
Sep 26, 2008 | 13.69 | 13.89 | 13.26 | 13.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 13.62 | 13.97 | 13.61 | 13.84 | 196,623 | +0.23(+1.72%) |
Sep 24, 2008 | 13.92 | 13.92 | 13.46 | 13.60 | 188,895 | -0.27(-1.95%) |
Sep 23, 2008 | 14.12 | 14.13 | 13.63 | 13.88 | 337,339 | -0.16(-1.13%) |
Sep 22, 2008 | 14.44 | 14.44 | 13.89 | 14.03 | 171,231 | -0.38(-2.60%) |
Sep 19, 2008 | 14.79 | 14.86 | 14.21 | 14.41 | 0 | +0.12(+0.81%) |
Sep 18, 2008 | 13.69 | 14.34 | 13.54 | 14.29 | 357,521 | +0.81(+5.99%) |
Sep 17, 2008 | 13.89 | 13.97 | 13.29 | 13.49 | 356,614 | -0.66(-4.64%) |
Sep 16, 2008 | 13.49 | 14.14 | 13.40 | 14.14 | 325,453 | +0.69(+5.09%) |
Sep 15, 2008 | 13.77 | 14.07 | 13.43 | 13.46 | 256,801 | -0.28(-2.07%) |
Sep 12, 2008 | 13.64 | 13.74 | 13.56 | 13.74 | 254,339 | +0.02(+0.16%) |
Sep 11, 2008 | 13.55 | 13.72 | 13.46 | 13.72 | 244,267 | +0.06(+0.45%) |
Sep 10, 2008 | 13.36 | 13.78 | 13.35 | 13.66 | 458,390 | +0.31(+2.30%) |
Sep 09, 2008 | 13.50 | 13.89 | 13.33 | 13.35 | 433,947 | -0.27(-2.01%) |
Sep 08, 2008 | 13.69 | 13.88 | 13.55 | 13.63 | 389,483 | +0.22(+1.64%) |
Sep 05, 2008 | 13.79 | 13.83 | 13.17 | 13.41 | 0 | -0.33(-2.39%) |
Sep 04, 2008 | 14.15 | 14.15 | 13.63 | 13.73 | 303,414 | -0.42(-2.98%) |
Sep 03, 2008 | 14.36 | 14.37 | 13.99 | 14.16 | 333,056 | -0.15(-1.03%) |
Sep 02, 2008 | 14.35 | 14.51 | 14.17 | 14.30 | 312,780 | +0.05(+0.38%) |
Aug 29, 2008 | 14.18 | 14.26 | 14.02 | 14.25 | 0 | +0.07(+0.48%) |
Aug 28, 2008 | 14.07 | 14.22 | 14.01 | 14.18 | 425,718 | +0.06(+0.46%) |
Aug 27, 2008 | 14.14 | 14.28 | 14.06 | 14.12 | 302,477 | +0.00(+0.03%) |
Aug 26, 2008 | 14.12 | 14.30 | 13.98 | 14.11 | 345,391 | -0.07(-0.48%) |
Aug 25, 2008 | 14.29 | 14.29 | 13.98 | 14.18 | 309,034 | -0.09(-0.63%) |
Aug 22, 2008 | 14.28 | 14.35 | 14.08 | 14.27 | 0 | +0.08(+0.53%) |
Aug 21, 2008 | 14.37 | 14.43 | 14.14 | 14.20 | 249,454 | -0.16(-1.08%) |
Aug 20, 2008 | 14.44 | 14.48 | 14.20 | 14.35 | 365,570 | -0.21(-1.44%) |
Aug 19, 2008 | 14.45 | 14.63 | 14.33 | 14.56 | 302,940 | +0.07(+0.47%) |
Aug 18, 2008 | 14.51 | 14.57 | 14.30 | 14.49 | 201,519 | -0.03(-0.20%) |
Aug 15, 2008 | 14.56 | 14.77 | 14.32 | 14.52 | 0 | -0.01(-0.05%) |
Aug 14, 2008 | 14.38 | 14.59 | 14.25 | 14.53 | 403,291 | +0.04(+0.25%) |
Aug 13, 2008 | 14.60 | 14.68 | 14.42 | 14.49 | 607,122 | -0.10(-0.69%) |
Aug 12, 2008 | 15.03 | 15.14 | 14.48 | 14.59 | 699,696 | -0.52(-3.46%) |
Aug 11, 2008 | 14.61 | 15.15 | 14.56 | 15.12 | 427,831 | +0.47(+3.18%) |
Aug 08, 2008 | 14.39 | 14.78 | 14.25 | 14.65 | 377,190 | +0.19(+1.30%) |
Aug 07, 2008 | 13.71 | 14.46 | 13.69 | 14.46 | 502,374 | +0.87(+6.37%) |
Aug 06, 2008 | 13.39 | 13.62 | 13.36 | 13.60 | 332,085 | -0.03(-0.24%) |
Aug 05, 2008 | 12.97 | 13.67 | 12.97 | 13.63 | 444,267 | +0.72(+5.62%) |
Aug 04, 2008 | 12.76 | 13.05 | 12.56 | 12.90 | 196,836 | +0.01(+0.06%) |
Aug 01, 2008 | 13.08 | 13.08 | 12.79 | 12.90 | 324,017 | -0.13(-1.00%) |
Jul 31, 2008 | 12.93 | 13.06 | 12.68 | 13.03 | 265,998 | +0.13(+1.01%) |
Jul 30, 2008 | 13.00 | 13.00 | 12.52 | 12.90 | 243,806 | +0.07(+0.53%) |
Jul 29, 2008 | 12.83 | 12.97 | 12.74 | 12.83 | 275,480 | +0.08(+0.59%) |
Jul 28, 2008 | 12.81 | 12.81 | 12.59 | 12.75 | 330,976 | -0.03(-0.23%) |
Jul 25, 2008 | 12.65 | 12.93 | 12.62 | 12.78 | 271,443 | +0.22(+1.75%) |
Jul 24, 2008 | 12.61 | 12.70 | 12.46 | 12.56 | 319,509 | +0.02(+0.14%) |
Jul 23, 2008 | 12.56 | 12.59 | 12.35 | 12.54 | 303,303 | -0.16(-1.25%) |
Jul 22, 2008 | 12.28 | 12.70 | 12.28 | 12.70 | 329,862 | +0.36(+2.92%) |
Jul 21, 2008 | 12.08 | 12.35 | 12.01 | 12.34 | 202,620 | +0.26(+2.15%) |
Jul 18, 2008 | 12.25 | 12.40 | 12.02 | 12.08 | 280,915 | -0.16(-1.27%) |
Jul 17, 2008 | 12.23 | 12.24 | 11.91 | 12.24 | 286,088 | +0.02(+0.15%) |
Jul 16, 2008 | 12.26 | 12.31 | 12.10 | 12.22 | 182,815 | +0.03(+0.24%) |
Jul 15, 2008 | 12.19 | 12.36 | 12.13 | 12.19 | 212,892 | -0.08(-0.68%) |
Jul 14, 2008 | 12.49 | 12.53 | 12.11 | 12.27 | 143,131 | -0.15(-1.22%) |
Jul 11, 2008 | 12.27 | 12.45 | 12.19 | 12.43 | 245,664 | +0.06(+0.50%) |
Jul 10, 2008 | 12.19 | 12.48 | 12.18 | 12.36 | 206,676 | +0.12(+1.00%) |
Jul 09, 2008 | 12.38 | 12.47 | 12.19 | 12.24 | 323,097 | -0.18(-1.48%) |
Jul 08, 2008 | 12.14 | 12.43 | 12.06 | 12.43 | 243,291 | +0.35(+2.90%) |
Jul 07, 2008 | 12.18 | 12.30 | 12.00 | 12.08 | 231,646 | -0.09(-0.71%) |
Jul 04, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,164 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.40 | 12.10 | 12.16 | 186,164 | -0.13(-1.03%) |
Jul 02, 2008 | 12.53 | 12.62 | 12.28 | 12.29 | 335,105 | -0.35(-2.74%) |