Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.79 | 13.67 | 12.61 | 13.27 | 320,705 | +0.99(+8.06%) |
Sep 29, 2008 | 13.81 | 14.00 | 11.60 | 12.28 | 224,645 | -1.53(-11.08%) |
Sep 26, 2008 | 12.63 | 13.85 | 12.63 | 13.81 | 178,868 | -0.08(-0.58%) |
Sep 25, 2008 | 12.75 | 14.11 | 12.53 | 13.89 | 354,936 | +0.95(+7.34%) |
Sep 24, 2008 | 13.17 | 13.80 | 12.86 | 12.94 | 158,584 | -0.06(-0.46%) |
Sep 23, 2008 | 13.71 | 13.71 | 12.90 | 13.00 | 158,164 | -0.35(-2.62%) |
Sep 22, 2008 | 13.83 | 14.04 | 13.16 | 13.35 | 225,255 | -0.44(-3.19%) |
Sep 19, 2008 | 13.20 | 13.94 | 12.98 | 13.79 | 587,453 | +1.34(+10.76%) |
Sep 18, 2008 | 11.75 | 12.48 | 10.63 | 12.45 | 758,851 | +0.87(+7.51%) |
Sep 17, 2008 | 12.17 | 12.20 | 11.58 | 11.58 | 321,975 | -0.72(-5.85%) |
Sep 16, 2008 | 12.51 | 12.55 | 12.04 | 12.30 | 344,277 | -0.37(-2.92%) |
Sep 15, 2008 | 13.07 | 13.35 | 12.50 | 12.67 | 253,593 | -1.03(-7.52%) |
Sep 12, 2008 | 13.74 | 14.00 | 13.45 | 13.70 | 143,596 | -0.15(-1.08%) |
Sep 11, 2008 | 14.00 | 14.17 | 13.33 | 13.85 | 287,846 | -0.23(-1.63%) |
Sep 10, 2008 | 13.78 | 14.33 | 13.78 | 14.08 | 298,558 | +0.26(+1.88%) |
Sep 09, 2008 | 15.02 | 15.10 | 13.76 | 13.82 | 674,839 | -1.17(-7.81%) |
Sep 08, 2008 | 15.00 | 15.20 | 14.81 | 14.99 | 467,696 | +0.27(+1.83%) |
Sep 05, 2008 | 14.82 | 15.04 | 14.50 | 14.72 | 468,583 | -0.20(-1.34%) |
Sep 04, 2008 | 15.42 | 15.50 | 14.75 | 14.92 | 297,197 | -0.47(-3.05%) |
Sep 03, 2008 | 16.15 | 16.50 | 15.39 | 15.39 | 364,386 | -0.76(-4.71%) |
Sep 02, 2008 | 17.11 | 17.25 | 16.00 | 16.15 | 383,752 | -1.16(-6.70%) |
Aug 29, 2008 | 17.84 | 17.84 | 17.20 | 17.31 | 197,770 | -0.54(-3.03%) |
Aug 28, 2008 | 17.50 | 17.98 | 17.50 | 17.85 | 192,783 | +0.16(+0.90%) |
Aug 27, 2008 | 17.97 | 17.97 | 17.52 | 17.69 | 290,495 | -0.08(-0.45%) |
Aug 26, 2008 | 17.49 | 18.37 | 17.32 | 17.77 | 595,255 | +0.38(+2.19%) |
Aug 25, 2008 | 17.08 | 17.50 | 17.03 | 17.39 | 259,772 | +0.22(+1.28%) |
Aug 22, 2008 | 17.18 | 17.25 | 17.06 | 17.17 | 136,881 | +0.12(+0.70%) |
Aug 21, 2008 | 16.61 | 17.25 | 16.41 | 17.05 | 449,390 | +0.36(+2.16%) |
Aug 20, 2008 | 16.60 | 16.80 | 16.30 | 16.69 | 436,637 | +0.10(+0.60%) |
Aug 19, 2008 | 15.46 | 16.83 | 15.27 | 16.59 | 661,851 | +1.04(+6.69%) |
Aug 18, 2008 | 15.30 | 15.60 | 15.21 | 15.55 | 248,929 | -0.03(-0.19%) |
Aug 15, 2008 | 15.71 | 15.74 | 14.65 | 15.58 | 259,774 | +0.04(+0.26%) |
Aug 14, 2008 | 15.49 | 15.67 | 15.29 | 15.54 | 233,612 | -0.01(-0.06%) |
Aug 13, 2008 | 14.75 | 15.56 | 14.33 | 15.55 | 457,706 | +0.74(+5.00%) |
Aug 12, 2008 | 14.83 | 15.25 | 14.25 | 14.81 | 558,261 | -0.44(-2.89%) |
Aug 11, 2008 | 14.99 | 15.80 | 14.75 | 15.25 | 683,458 | +0.70(+4.81%) |
Aug 08, 2008 | 14.84 | 14.87 | 14.15 | 14.55 | 245,096 | +0.03(+0.21%) |
Aug 07, 2008 | 14.34 | 15.05 | 13.45 | 14.52 | 986,392 | +1.98(+15.79%) |
Aug 06, 2008 | 11.71 | 12.57 | 11.53 | 12.54 | 232,267 | +0.60(+5.03%) |
Aug 05, 2008 | 12.38 | 12.44 | 11.50 | 11.94 | 263,653 | -0.30(-2.45%) |
Aug 04, 2008 | 12.77 | 12.81 | 12.24 | 12.24 | 171,029 | -0.51(-4.00%) |
Aug 01, 2008 | 11.90 | 13.03 | 11.90 | 12.75 | 223,842 | +0.41(+3.32%) |
Jul 31, 2008 | 12.75 | 12.80 | 12.16 | 12.34 | 215,014 | -0.41(-3.22%) |
Jul 30, 2008 | 12.65 | 13.25 | 12.55 | 12.75 | 286,361 | -0.17(-1.32%) |
Jul 29, 2008 | 12.92 | 13.56 | 12.75 | 12.92 | 218,071 | -0.74(-5.42%) |
Jul 28, 2008 | 14.13 | 14.19 | 13.63 | 13.66 | 117,300 | -0.42(-2.98%) |
Jul 25, 2008 | 14.21 | 14.21 | 14.03 | 14.08 | 94,370 | +0.03(+0.21%) |
Jul 24, 2008 | 14.22 | 14.50 | 13.84 | 14.05 | 164,959 | -0.08(-0.57%) |
Jul 23, 2008 | 14.24 | 14.35 | 13.99 | 14.13 | 171,441 | +0.16(+1.15%) |
Jul 22, 2008 | 13.49 | 14.00 | 13.47 | 13.97 | 289,613 | +0.38(+2.80%) |
Jul 21, 2008 | 13.76 | 13.83 | 13.50 | 13.59 | 148,458 | -0.09(-0.66%) |
Jul 18, 2008 | 13.94 | 14.25 | 13.67 | 13.68 | 141,025 | -0.23(-1.65%) |
Jul 17, 2008 | 13.92 | 14.03 | 13.76 | 13.91 | 111,023 | +0.08(+0.58%) |
Jul 16, 2008 | 13.81 | 14.18 | 13.73 | 13.83 | 182,852 | +0.10(+0.73%) |
Jul 15, 2008 | 13.75 | 14.00 | 13.49 | 13.73 | 214,246 | -0.15(-1.08%) |
Jul 14, 2008 | 13.56 | 14.75 | 13.56 | 13.88 | 151,193 | -0.18(-1.28%) |
Jul 11, 2008 | 14.22 | 14.35 | 13.75 | 14.06 | 227,155 | -0.29(-2.02%) |
Jul 10, 2008 | 13.75 | 14.48 | 13.75 | 14.35 | 297,829 | +0.56(+4.06%) |
Jul 09, 2008 | 13.75 | 14.18 | 13.66 | 13.79 | 280,952 | +0.16(+1.17%) |
Jul 08, 2008 | 13.32 | 13.63 | 12.48 | 13.63 | 434,579 | +0.28(+2.10%) |
Jul 07, 2008 | 13.46 | 13.76 | 12.95 | 13.35 | 315,949 | -0.06(-0.45%) |
Jul 04, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.82 | 13.00 | 13.41 | 209,041 | -0.24(-1.76%) |
Jul 02, 2008 | 13.89 | 14.22 | 13.50 | 13.65 | 193,010 | -0.30(-2.15%) |