Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.58 | 12.67 | 12.42 | 12.49 | 1,304,303 | +0.14(+1.10%) |
Sep 29, 2008 | 13.18 | 13.22 | 12.31 | 12.36 | 1,300,093 | -1.00(-7.50%) |
Sep 26, 2008 | 12.95 | 13.42 | 12.90 | 13.36 | 0 | +0.26(+1.97%) |
Sep 25, 2008 | 12.76 | 13.16 | 12.66 | 13.10 | 993,113 | +0.36(+2.84%) |
Sep 24, 2008 | 13.09 | 13.09 | 12.68 | 12.74 | 885,892 | -0.23(-1.79%) |
Sep 23, 2008 | 13.31 | 13.44 | 12.90 | 12.97 | 787,193 | -0.39(-2.90%) |
Sep 22, 2008 | 13.82 | 13.88 | 13.33 | 13.36 | 790,107 | -0.56(-4.04%) |
Sep 19, 2008 | 13.97 | 14.01 | 13.55 | 13.92 | 0 | +0.50(+3.76%) |
Sep 18, 2008 | 13.03 | 13.49 | 12.54 | 13.42 | 1,978,023 | +0.52(+4.01%) |
Sep 17, 2008 | 13.26 | 13.37 | 12.86 | 12.90 | 1,102,358 | -0.50(-3.71%) |
Sep 16, 2008 | 13.00 | 13.42 | 12.71 | 13.40 | 1,320,562 | +0.32(+2.42%) |
Sep 15, 2008 | 13.12 | 13.64 | 12.89 | 13.08 | 925,423 | -0.37(-2.78%) |
Sep 12, 2008 | 13.28 | 13.49 | 13.26 | 13.46 | 1,298,378 | +0.06(+0.48%) |
Sep 11, 2008 | 13.06 | 13.47 | 13.06 | 13.39 | 1,102,144 | +0.05(+0.39%) |
Sep 10, 2008 | 13.32 | 13.44 | 13.10 | 13.34 | 1,048,647 | +0.11(+0.83%) |
Sep 09, 2008 | 13.46 | 13.64 | 13.22 | 13.23 | 1,033,052 | -0.40(-2.94%) |
Sep 08, 2008 | 13.62 | 13.63 | 13.37 | 13.63 | 913,400 | +0.24(+1.78%) |
Sep 05, 2008 | 13.28 | 13.40 | 12.97 | 13.39 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 13.77 | 13.78 | 13.28 | 13.39 | 663,784 | -0.42(-3.04%) |
Sep 03, 2008 | 13.93 | 14.08 | 13.74 | 13.81 | 1,053,017 | -0.21(-1.47%) |
Sep 02, 2008 | 13.96 | 14.21 | 13.90 | 14.02 | 1,065,497 | +0.06(+0.46%) |
Aug 29, 2008 | 13.93 | 14.08 | 13.90 | 13.95 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 13.72 | 13.97 | 13.72 | 13.95 | 1,324,065 | +0.26(+1.93%) |
Aug 27, 2008 | 13.59 | 13.70 | 13.54 | 13.69 | 771,644 | +0.07(+0.52%) |
Aug 26, 2008 | 13.59 | 13.70 | 13.51 | 13.62 | 975,139 | +0.02(+0.14%) |
Aug 25, 2008 | 13.76 | 13.82 | 13.53 | 13.60 | 685,539 | -0.28(-2.00%) |
Aug 22, 2008 | 13.79 | 13.91 | 13.70 | 13.88 | 0 | +0.15(+1.13%) |
Aug 21, 2008 | 13.71 | 13.82 | 13.64 | 13.72 | 920,638 | +0.00(+0.00%) |
Aug 20, 2008 | 13.72 | 13.79 | 13.58 | 13.72 | 846,276 | +0.05(+0.33%) |
Aug 19, 2008 | 13.57 | 13.74 | 13.57 | 13.68 | 1,092,251 | +0.04(+0.28%) |
Aug 18, 2008 | 13.73 | 13.76 | 13.51 | 13.64 | 1,048,611 | -0.06(-0.47%) |
Aug 15, 2008 | 13.74 | 13.84 | 13.60 | 13.70 | 0 | -0.02(-0.14%) |
Aug 14, 2008 | 13.61 | 13.83 | 13.51 | 13.72 | 836,317 | +0.00(+0.00%) |
Aug 13, 2008 | 13.68 | 13.78 | 13.52 | 13.72 | 2,192,510 | +0.05(+0.33%) |
Aug 12, 2008 | 13.64 | 13.75 | 13.57 | 13.68 | 1,254,198 | +0.04(+0.28%) |
Aug 11, 2008 | 13.61 | 13.68 | 13.45 | 13.64 | 866,715 | -0.05(-0.33%) |
Aug 08, 2008 | 13.15 | 13.77 | 13.09 | 13.68 | 1,423,275 | +0.49(+3.72%) |
Aug 07, 2008 | 12.97 | 13.49 | 12.91 | 13.19 | 1,914,375 | +0.10(+0.74%) |
Aug 06, 2008 | 12.90 | 13.15 | 12.90 | 13.09 | 829,590 | +0.11(+0.85%) |
Aug 05, 2008 | 12.70 | 13.01 | 12.67 | 12.98 | 1,348,047 | +0.32(+2.55%) |
Aug 04, 2008 | 13.00 | 13.15 | 12.66 | 12.66 | 1,517,489 | -0.52(-3.97%) |
Aug 01, 2008 | 13.31 | 13.31 | 13.09 | 13.18 | 1,300,670 | -0.06(-0.44%) |
Jul 31, 2008 | 13.13 | 13.35 | 13.08 | 13.24 | 1,459,656 | +0.05(+0.34%) |
Jul 30, 2008 | 13.11 | 13.32 | 12.89 | 13.20 | 2,129,993 | +0.11(+0.84%) |
Jul 29, 2008 | 12.97 | 13.18 | 12.88 | 13.09 | 906,079 | +0.16(+1.25%) |
Jul 28, 2008 | 13.05 | 13.06 | 12.87 | 12.93 | 1,731,948 | -0.17(-1.33%) |
Jul 25, 2008 | 13.01 | 13.22 | 12.95 | 13.10 | 2,286,715 | +0.18(+1.40%) |
Jul 24, 2008 | 12.89 | 13.02 | 12.84 | 12.92 | 1,911,465 | -0.02(-0.15%) |
Jul 23, 2008 | 12.60 | 13.07 | 12.47 | 12.94 | 2,533,269 | +0.28(+2.19%) |
Jul 22, 2008 | 13.37 | 13.39 | 12.56 | 12.66 | 2,376,196 | -0.82(-6.09%) |
Jul 21, 2008 | 13.66 | 13.66 | 13.38 | 13.48 | 1,911,273 | -0.18(-1.32%) |
Jul 18, 2008 | 13.69 | 13.73 | 13.49 | 13.66 | 1,005,342 | +0.04(+0.28%) |
Jul 17, 2008 | 13.46 | 13.70 | 13.37 | 13.62 | 1,170,177 | +0.17(+1.30%) |
Jul 16, 2008 | 13.22 | 13.45 | 13.06 | 13.45 | 992,654 | +0.21(+1.61%) |
Jul 15, 2008 | 12.99 | 13.43 | 12.84 | 13.24 | 1,888,847 | +0.15(+1.14%) |
Jul 14, 2008 | 13.28 | 13.30 | 12.98 | 13.09 | 1,191,871 | -0.04(-0.29%) |
Jul 11, 2008 | 13.05 | 13.31 | 12.88 | 13.13 | 1,740,343 | -0.05(-0.39%) |
Jul 10, 2008 | 13.05 | 13.36 | 13.03 | 13.18 | 1,557,505 | +0.12(+0.89%) |
Jul 09, 2008 | 13.34 | 13.35 | 13.00 | 13.06 | 1,210,688 | -0.32(-2.37%) |
Jul 08, 2008 | 13.01 | 13.38 | 12.93 | 13.38 | 1,594,240 | +0.34(+2.63%) |
Jul 07, 2008 | 13.04 | 13.19 | 12.90 | 13.04 | 2,246,819 | +0.13(+1.00%) |
Jul 04, 2008 | 12.76 | 12.98 | 12.66 | 12.91 | 696,665 | +0.00(+0.00%) |
Jul 03, 2008 | 12.76 | 12.98 | 12.66 | 12.91 | 696,665 | +0.16(+1.27%) |
Jul 02, 2008 | 13.26 | 13.44 | 12.75 | 12.75 | 1,376,691 | -0.60(-4.50%) |