Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.30 | 13.59 | 13.02 | 13.47 | 443,599 | +0.26(+1.94%) |
Sep 29, 2008 | 14.33 | 14.39 | 12.89 | 13.21 | 529,819 | -1.45(-9.87%) |
Sep 26, 2008 | 14.32 | 14.88 | 14.13 | 14.66 | 242,162 | -0.03(-0.20%) |
Sep 25, 2008 | 14.38 | 15.06 | 14.26 | 14.69 | 349,503 | +0.42(+2.97%) |
Sep 24, 2008 | 14.40 | 14.66 | 14.08 | 14.26 | 434,963 | -0.06(-0.41%) |
Sep 23, 2008 | 14.39 | 14.76 | 14.14 | 14.32 | 402,619 | +0.00(+0.00%) |
Sep 22, 2008 | 15.18 | 15.36 | 14.29 | 14.32 | 358,442 | -0.79(-5.21%) |
Sep 19, 2008 | 13.77 | 15.17 | 13.52 | 15.11 | 1,282,925 | +1.64(+12.21%) |
Sep 18, 2008 | 13.27 | 13.66 | 12.57 | 13.47 | 699,732 | +0.55(+4.27%) |
Sep 17, 2008 | 13.59 | 13.64 | 12.88 | 12.91 | 553,439 | -0.87(-6.29%) |
Sep 16, 2008 | 13.29 | 13.83 | 12.80 | 13.78 | 509,622 | +0.36(+2.71%) |
Sep 15, 2008 | 13.77 | 14.04 | 13.28 | 13.42 | 456,020 | -0.63(-4.49%) |
Sep 12, 2008 | 14.32 | 14.32 | 13.79 | 14.05 | 405,875 | -0.41(-2.86%) |
Sep 11, 2008 | 14.01 | 14.47 | 13.79 | 14.46 | 338,932 | +0.27(+1.87%) |
Sep 10, 2008 | 14.08 | 14.42 | 13.86 | 14.19 | 469,464 | +0.36(+2.60%) |
Sep 09, 2008 | 14.59 | 14.74 | 13.82 | 13.83 | 507,897 | -0.69(-4.78%) |
Sep 08, 2008 | 14.82 | 14.95 | 14.29 | 14.53 | 360,904 | +0.05(+0.34%) |
Sep 05, 2008 | 14.82 | 14.91 | 14.34 | 14.48 | 487,872 | -0.38(-2.58%) |
Sep 04, 2008 | 15.88 | 16.00 | 14.83 | 14.86 | 431,977 | -1.21(-7.53%) |
Sep 03, 2008 | 16.32 | 16.71 | 15.83 | 16.07 | 666,506 | -0.26(-1.57%) |
Sep 02, 2008 | 16.26 | 16.61 | 16.04 | 16.33 | 318,453 | +0.45(+2.85%) |
Aug 29, 2008 | 16.20 | 16.27 | 15.78 | 15.88 | 207,823 | -0.45(-2.77%) |
Aug 28, 2008 | 16.01 | 16.34 | 15.95 | 16.33 | 213,200 | +0.35(+2.22%) |
Aug 27, 2008 | 15.75 | 16.35 | 15.59 | 15.98 | 274,276 | +0.22(+1.37%) |
Aug 26, 2008 | 15.78 | 15.98 | 15.53 | 15.76 | 253,727 | -0.06(-0.37%) |
Aug 25, 2008 | 16.00 | 16.05 | 15.70 | 15.82 | 229,193 | -0.25(-1.53%) |
Aug 22, 2008 | 15.63 | 16.17 | 15.63 | 16.06 | 234,311 | +0.52(+3.36%) |
Aug 21, 2008 | 15.65 | 16.11 | 15.53 | 15.54 | 322,697 | -0.25(-1.56%) |
Aug 20, 2008 | 16.03 | 16.35 | 15.65 | 15.79 | 363,048 | -0.19(-1.17%) |
Aug 19, 2008 | 15.88 | 16.20 | 15.69 | 15.98 | 351,083 | -0.07(-0.43%) |
Aug 18, 2008 | 16.40 | 16.40 | 15.87 | 16.04 | 262,276 | -0.25(-1.51%) |
Aug 15, 2008 | 15.81 | 16.29 | 15.58 | 16.29 | 456,940 | +0.62(+3.96%) |
Aug 14, 2008 | 16.41 | 16.41 | 15.61 | 15.67 | 384,439 | -0.89(-5.35%) |
Aug 13, 2008 | 15.51 | 16.64 | 15.51 | 16.56 | 621,863 | +1.08(+7.00%) |
Aug 12, 2008 | 15.66 | 15.74 | 15.27 | 15.47 | 254,427 | -0.28(-1.75%) |
Aug 11, 2008 | 14.92 | 16.06 | 14.92 | 15.75 | 429,815 | +0.77(+5.13%) |
Aug 08, 2008 | 14.44 | 15.10 | 14.32 | 14.98 | 289,844 | +0.53(+3.68%) |
Aug 07, 2008 | 14.53 | 14.79 | 14.28 | 14.45 | 276,769 | -0.18(-1.21%) |
Aug 06, 2008 | 14.74 | 14.84 | 14.31 | 14.63 | 331,288 | -0.17(-1.13%) |
Aug 05, 2008 | 13.59 | 14.89 | 13.52 | 14.79 | 925,177 | +1.40(+10.43%) |
Aug 04, 2008 | 13.80 | 13.94 | 13.35 | 13.40 | 353,157 | -0.38(-2.79%) |
Aug 01, 2008 | 13.66 | 13.87 | 13.41 | 13.78 | 207,978 | +0.18(+1.30%) |
Jul 31, 2008 | 13.70 | 14.09 | 13.55 | 13.60 | 291,154 | -0.32(-2.33%) |
Jul 30, 2008 | 13.82 | 14.18 | 13.70 | 13.93 | 256,686 | +0.13(+0.93%) |
Jul 29, 2008 | 13.80 | 13.96 | 13.35 | 13.80 | 286,528 | +0.43(+3.24%) |
Jul 28, 2008 | 13.50 | 13.70 | 13.28 | 13.37 | 278,047 | -0.21(-1.52%) |
Jul 25, 2008 | 13.99 | 13.99 | 13.33 | 13.57 | 462,999 | -0.40(-2.89%) |
Jul 24, 2008 | 14.15 | 14.40 | 13.64 | 13.98 | 1,272,647 | +0.06(+0.42%) |
Jul 23, 2008 | 13.55 | 14.10 | 13.55 | 13.92 | 1,121,881 | +0.44(+3.29%) |
Jul 22, 2008 | 13.42 | 13.78 | 13.06 | 13.48 | 670,252 | +0.08(+0.59%) |
Jul 21, 2008 | 13.35 | 13.65 | 13.27 | 13.40 | 804,266 | +0.13(+0.96%) |
Jul 18, 2008 | 13.40 | 13.40 | 12.98 | 13.27 | 716,096 | -0.21(-1.53%) |
Jul 17, 2008 | 13.45 | 13.68 | 13.08 | 13.48 | 621,225 | +0.03(+0.22%) |
Jul 16, 2008 | 12.88 | 13.48 | 12.58 | 13.45 | 488,304 | +0.63(+4.92%) |
Jul 15, 2008 | 12.25 | 13.08 | 12.17 | 12.82 | 503,354 | +0.38(+3.09%) |
Jul 14, 2008 | 12.57 | 12.82 | 12.22 | 12.43 | 627,583 | -0.30(-2.32%) |
Jul 11, 2008 | 13.98 | 14.06 | 12.58 | 12.73 | 1,199,850 | -1.44(-10.15%) |
Jul 10, 2008 | 13.68 | 14.31 | 13.55 | 14.16 | 257,215 | +0.48(+3.53%) |
Jul 09, 2008 | 14.38 | 14.54 | 13.66 | 13.68 | 372,785 | -0.64(-4.47%) |
Jul 08, 2008 | 14.02 | 14.46 | 13.87 | 14.32 | 320,021 | +0.35(+2.54%) |
Jul 07, 2008 | 13.85 | 14.35 | 13.76 | 13.97 | 508,110 | +0.23(+1.65%) |
Jul 04, 2008 | 13.64 | 13.99 | 13.40 | 13.74 | 162,234 | +0.00(+0.00%) |
Jul 03, 2008 | 13.64 | 13.99 | 13.40 | 13.74 | 162,234 | +0.11(+0.79%) |
Jul 02, 2008 | 13.94 | 14.21 | 13.58 | 13.63 | 240,133 | -0.33(-2.40%) |