Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.13 | 12.79 | 12.13 | 12.36 | 81,273 | -0.06(-0.51%) |
Sep 29, 2008 | 13.06 | 13.47 | 12.19 | 12.42 | 48,524 | -1.06(-7.86%) |
Sep 26, 2008 | 13.47 | 13.81 | 13.21 | 13.48 | 51,593 | -0.31(-2.28%) |
Sep 25, 2008 | 13.94 | 14.37 | 13.60 | 13.79 | 45,501 | +0.12(+0.85%) |
Sep 24, 2008 | 13.09 | 14.20 | 12.58 | 13.68 | 82,077 | +0.53(+4.03%) |
Sep 23, 2008 | 15.74 | 15.74 | 12.73 | 13.15 | 56,503 | -2.61(-16.58%) |
Sep 22, 2008 | 16.53 | 16.60 | 15.42 | 15.76 | 45,734 | -0.76(-4.62%) |
Sep 19, 2008 | 14.56 | 17.06 | 13.50 | 16.52 | 304,243 | +3.03(+22.50%) |
Sep 18, 2008 | 12.95 | 13.92 | 12.35 | 13.49 | 79,023 | +0.83(+6.52%) |
Sep 17, 2008 | 13.20 | 13.41 | 11.60 | 12.66 | 53,558 | -0.81(-6.00%) |
Sep 16, 2008 | 13.16 | 14.06 | 13.13 | 13.47 | 93,205 | -0.37(-2.66%) |
Sep 15, 2008 | 14.54 | 15.17 | 13.35 | 13.84 | 22,154 | -0.91(-6.15%) |
Sep 12, 2008 | 14.22 | 15.03 | 14.06 | 14.74 | 19,983 | +0.36(+2.50%) |
Sep 11, 2008 | 14.21 | 14.68 | 14.08 | 14.38 | 27,952 | +0.09(+0.63%) |
Sep 10, 2008 | 13.35 | 14.42 | 13.24 | 14.29 | 70,829 | +1.22(+9.34%) |
Sep 09, 2008 | 14.50 | 14.56 | 12.96 | 13.07 | 76,099 | -1.39(-9.62%) |
Sep 08, 2008 | 14.72 | 15.68 | 13.79 | 14.47 | 50,720 | +0.16(+1.13%) |
Sep 05, 2008 | 14.30 | 14.64 | 13.74 | 14.30 | 47,823 | -0.62(-4.15%) |
Sep 04, 2008 | 15.99 | 16.37 | 14.37 | 14.92 | 64,818 | -1.24(-7.67%) |
Sep 03, 2008 | 16.15 | 16.81 | 15.53 | 16.16 | 52,637 | -0.01(-0.06%) |
Sep 02, 2008 | 16.93 | 16.93 | 15.89 | 16.17 | 36,717 | -0.32(-1.96%) |
Aug 29, 2008 | 16.94 | 16.98 | 16.29 | 16.49 | 25,289 | -0.56(-3.26%) |
Aug 28, 2008 | 15.90 | 17.06 | 15.90 | 17.05 | 40,965 | +0.68(+4.17%) |
Aug 27, 2008 | 16.01 | 16.55 | 15.78 | 16.37 | 31,678 | +0.33(+2.07%) |
Aug 26, 2008 | 15.75 | 16.04 | 15.70 | 16.04 | 20,164 | +0.32(+2.06%) |
Aug 25, 2008 | 16.32 | 16.59 | 15.71 | 15.71 | 21,985 | -0.72(-4.37%) |
Aug 22, 2008 | 16.48 | 16.82 | 16.24 | 16.43 | 47,741 | +0.09(+0.55%) |
Aug 21, 2008 | 16.79 | 17.74 | 16.34 | 16.34 | 14,210 | -0.61(-3.60%) |
Aug 20, 2008 | 16.68 | 17.18 | 16.25 | 16.95 | 33,908 | +0.31(+1.83%) |
Aug 19, 2008 | 16.26 | 16.74 | 16.21 | 16.65 | 60,093 | +0.20(+1.20%) |
Aug 18, 2008 | 16.68 | 17.41 | 16.23 | 16.45 | 61,545 | -0.10(-0.60%) |
Aug 15, 2008 | 16.87 | 16.97 | 16.16 | 16.55 | 52,562 | -0.14(-0.86%) |
Aug 14, 2008 | 17.03 | 18.02 | 16.08 | 16.69 | 84,990 | -0.40(-2.36%) |
Aug 13, 2008 | 17.05 | 17.37 | 16.49 | 17.10 | 58,900 | -0.06(-0.37%) |
Aug 12, 2008 | 17.02 | 17.16 | 16.75 | 17.16 | 36,938 | +0.13(+0.74%) |
Aug 11, 2008 | 17.45 | 17.61 | 16.94 | 17.03 | 43,503 | -0.41(-2.37%) |
Aug 08, 2008 | 15.94 | 17.49 | 15.94 | 17.45 | 42,287 | +1.42(+8.85%) |
Aug 07, 2008 | 16.71 | 16.85 | 15.93 | 16.03 | 61,848 | -0.80(-4.75%) |
Aug 06, 2008 | 16.58 | 17.05 | 16.16 | 16.83 | 47,645 | +0.13(+0.81%) |
Aug 05, 2008 | 17.40 | 17.40 | 16.06 | 16.69 | 74,217 | -0.50(-2.92%) |
Aug 04, 2008 | 17.63 | 18.37 | 17.15 | 17.20 | 66,784 | -0.37(-2.10%) |
Aug 01, 2008 | 17.31 | 17.82 | 17.16 | 17.56 | 28,081 | -0.49(-2.74%) |
Jul 31, 2008 | 19.40 | 19.52 | 17.72 | 18.06 | 65,500 | -1.70(-8.59%) |
Jul 30, 2008 | 19.85 | 19.97 | 18.50 | 19.75 | 83,440 | -0.06(-0.32%) |
Jul 29, 2008 | 19.82 | 20.21 | 16.46 | 19.82 | 140,239 | +1.28(+6.88%) |
Jul 28, 2008 | 19.21 | 19.44 | 18.30 | 18.54 | 38,967 | -0.88(-4.53%) |
Jul 25, 2008 | 19.09 | 20.07 | 18.92 | 19.42 | 62,330 | +0.61(+3.25%) |
Jul 24, 2008 | 19.75 | 20.25 | 18.70 | 18.81 | 68,109 | -0.78(-3.99%) |
Jul 23, 2008 | 20.05 | 20.60 | 19.56 | 19.59 | 49,990 | -0.45(-2.24%) |
Jul 22, 2008 | 18.76 | 20.05 | 17.61 | 20.04 | 94,972 | +0.95(+4.99%) |
Jul 21, 2008 | 19.22 | 19.24 | 18.81 | 19.09 | 38,721 | +0.13(+0.66%) |
Jul 18, 2008 | 18.82 | 19.17 | 17.78 | 18.96 | 57,123 | +0.13(+0.72%) |
Jul 17, 2008 | 18.99 | 19.37 | 18.63 | 18.83 | 50,457 | -0.01(-0.05%) |
Jul 16, 2008 | 18.21 | 18.86 | 17.46 | 18.84 | 37,935 | +0.77(+4.27%) |
Jul 15, 2008 | 17.03 | 18.34 | 16.72 | 18.07 | 67,403 | +0.90(+5.23%) |
Jul 14, 2008 | 18.47 | 18.86 | 16.95 | 17.17 | 69,528 | -1.07(-5.86%) |
Jul 11, 2008 | 17.81 | 18.34 | 17.56 | 18.24 | 57,228 | +0.20(+1.09%) |
Jul 10, 2008 | 17.02 | 18.12 | 16.70 | 18.04 | 67,323 | +0.97(+5.68%) |
Jul 09, 2008 | 17.81 | 18.40 | 17.04 | 17.07 | 44,117 | -0.49(-2.81%) |
Jul 08, 2008 | 16.41 | 17.56 | 16.41 | 17.56 | 64,911 | +1.06(+6.42%) |
Jul 07, 2008 | 17.19 | 17.19 | 16.00 | 16.50 | 72,271 | -0.69(-4.02%) |
Jul 04, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | +0.00(+0.00%) |
Jul 03, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | -0.48(-2.74%) |
Jul 02, 2008 | 18.66 | 18.78 | 17.68 | 17.68 | 97,453 | -0.58(-3.20%) |