Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.33 | 12.48 | 12.13 | 12.44 | 832,853 | +0.24(+1.97%) |
Sep 29, 2008 | 12.39 | 12.73 | 12.20 | 12.20 | 987,881 | -0.27(-2.17%) |
Sep 26, 2008 | 12.49 | 12.78 | 12.29 | 12.47 | 620,370 | -0.29(-2.27%) |
Sep 25, 2008 | 12.42 | 12.80 | 12.37 | 12.76 | 531,616 | +0.39(+3.15%) |
Sep 24, 2008 | 12.34 | 12.76 | 12.12 | 12.37 | 763,855 | +0.03(+0.24%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.15 | 12.34 | 854,640 | -0.18(-1.44%) |
Sep 22, 2008 | 12.89 | 13.19 | 12.43 | 12.52 | 1,389,444 | -0.48(-3.69%) |
Sep 19, 2008 | 12.54 | 13.03 | 12.00 | 13.00 | 2,037,296 | +1.22(+10.36%) |
Sep 18, 2008 | 12.04 | 12.54 | 11.69 | 11.78 | 1,904,390 | -0.02(-0.17%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.48 | 11.80 | 2,028,413 | -0.76(-6.05%) |
Sep 16, 2008 | 12.72 | 13.23 | 11.58 | 12.56 | 2,304,662 | -0.11(-0.87%) |
Sep 15, 2008 | 13.08 | 13.30 | 12.64 | 12.67 | 1,578,642 | -0.72(-5.38%) |
Sep 12, 2008 | 13.19 | 13.58 | 13.08 | 13.39 | 402,435 | +0.06(+0.45%) |
Sep 11, 2008 | 12.78 | 13.34 | 12.77 | 13.33 | 574,584 | +0.36(+2.78%) |
Sep 10, 2008 | 12.93 | 13.16 | 12.77 | 12.97 | 675,670 | +0.22(+1.73%) |
Sep 09, 2008 | 13.05 | 13.34 | 12.72 | 12.75 | 858,547 | -0.34(-2.60%) |
Sep 08, 2008 | 13.04 | 13.34 | 12.85 | 13.09 | 789,891 | +0.29(+2.27%) |
Sep 05, 2008 | 13.21 | 13.24 | 12.60 | 12.80 | 959,644 | -0.53(-3.98%) |
Sep 04, 2008 | 13.89 | 13.93 | 13.03 | 13.33 | 1,239,430 | -0.64(-4.58%) |
Sep 03, 2008 | 14.38 | 14.40 | 13.67 | 13.97 | 1,396,903 | -0.93(-6.24%) |
Sep 02, 2008 | 14.53 | 14.98 | 14.53 | 14.90 | 586,821 | +0.56(+3.91%) |
Aug 29, 2008 | 14.80 | 14.84 | 14.21 | 14.34 | 536,289 | -0.44(-2.98%) |
Aug 28, 2008 | 14.65 | 14.89 | 14.62 | 14.78 | 661,330 | +0.20(+1.37%) |
Aug 27, 2008 | 14.16 | 14.80 | 14.16 | 14.58 | 473,638 | +0.18(+1.25%) |
Aug 26, 2008 | 14.52 | 14.79 | 14.26 | 14.40 | 734,822 | +0.00(+0.00%) |
Aug 25, 2008 | 14.58 | 14.77 | 14.23 | 14.40 | 758,658 | -0.72(-4.76%) |
Aug 22, 2008 | 15.12 | 15.24 | 14.90 | 15.12 | 383,037 | +0.10(+0.67%) |
Aug 21, 2008 | 15.05 | 15.21 | 14.75 | 15.02 | 460,836 | -0.20(-1.31%) |
Aug 20, 2008 | 15.44 | 15.55 | 15.03 | 15.22 | 527,395 | -0.27(-1.74%) |
Aug 19, 2008 | 15.49 | 15.67 | 15.27 | 15.49 | 403,181 | -0.03(-0.19%) |
Aug 18, 2008 | 15.73 | 15.76 | 15.40 | 15.52 | 657,112 | -0.12(-0.77%) |
Aug 15, 2008 | 15.42 | 15.75 | 15.11 | 15.64 | 853,866 | +0.31(+2.02%) |
Aug 14, 2008 | 15.05 | 15.33 | 15.04 | 15.33 | 500,519 | +0.16(+1.05%) |
Aug 13, 2008 | 14.98 | 15.45 | 14.54 | 15.17 | 1,204,584 | -0.54(-3.44%) |
Aug 12, 2008 | 15.62 | 15.79 | 15.47 | 15.71 | 1,079,442 | +0.02(+0.13%) |
Aug 11, 2008 | 15.12 | 15.96 | 15.12 | 15.69 | 1,341,733 | +0.52(+3.43%) |
Aug 08, 2008 | 14.25 | 15.40 | 14.13 | 15.17 | 1,954,610 | +0.99(+6.98%) |
Aug 07, 2008 | 14.00 | 14.25 | 13.97 | 14.18 | 1,827,118 | +0.21(+1.50%) |
Aug 06, 2008 | 13.89 | 14.27 | 13.31 | 13.97 | 3,092,967 | +1.57(+12.66%) |
Aug 05, 2008 | 12.00 | 12.59 | 12.00 | 12.40 | 774,582 | +0.31(+2.56%) |
Aug 04, 2008 | 12.03 | 12.19 | 11.85 | 12.09 | 383,973 | -0.04(-0.33%) |
Aug 01, 2008 | 12.07 | 12.15 | 11.80 | 12.13 | 631,680 | +0.08(+0.66%) |
Jul 31, 2008 | 12.25 | 12.28 | 12.00 | 12.05 | 964,470 | -0.24(-1.95%) |
Jul 30, 2008 | 13.03 | 13.20 | 12.10 | 12.29 | 1,243,484 | -0.71(-5.46%) |
Jul 29, 2008 | 13.00 | 13.50 | 12.93 | 13.00 | 824,706 | -0.05(-0.38%) |
Jul 28, 2008 | 13.02 | 13.35 | 13.00 | 13.05 | 685,512 | -0.03(-0.23%) |
Jul 25, 2008 | 13.12 | 13.21 | 12.90 | 13.08 | 512,509 | +0.06(+0.46%) |
Jul 24, 2008 | 12.90 | 13.38 | 12.90 | 13.02 | 521,546 | +0.04(+0.31%) |
Jul 23, 2008 | 13.03 | 13.30 | 12.87 | 12.98 | 742,715 | -0.02(-0.15%) |
Jul 22, 2008 | 12.83 | 13.09 | 12.80 | 13.00 | 546,551 | +0.03(+0.23%) |
Jul 21, 2008 | 12.92 | 13.14 | 11.50 | 12.97 | 434,129 | +0.05(+0.39%) |
Jul 18, 2008 | 12.98 | 13.03 | 12.79 | 12.92 | 886,286 | -0.10(-0.77%) |
Jul 17, 2008 | 13.27 | 13.30 | 12.96 | 13.02 | 810,690 | -0.15(-1.14%) |
Jul 16, 2008 | 12.92 | 13.24 | 12.77 | 13.17 | 819,991 | +0.32(+2.49%) |
Jul 15, 2008 | 13.15 | 13.18 | 12.82 | 12.85 | 1,203,648 | -0.32(-2.43%) |
Jul 14, 2008 | 13.15 | 13.46 | 13.10 | 13.17 | 1,387,832 | -0.17(-1.27%) |
Jul 11, 2008 | 13.55 | 13.55 | 13.11 | 13.34 | 1,391,826 | -0.36(-2.63%) |
Jul 10, 2008 | 13.51 | 13.79 | 13.51 | 13.70 | 1,680,314 | +0.18(+1.33%) |
Jul 09, 2008 | 13.76 | 13.84 | 13.40 | 13.52 | 1,129,659 | -0.18(-1.31%) |
Jul 08, 2008 | 13.81 | 13.85 | 13.40 | 13.70 | 1,241,561 | +0.08(+0.59%) |
Jul 07, 2008 | 13.48 | 13.89 | 13.36 | 13.62 | 2,096,164 | +0.35(+2.64%) |
Jul 04, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.00(+0.00%) |
Jul 03, 2008 | 12.75 | 13.30 | 12.40 | 13.27 | 1,867,695 | +0.68(+5.40%) |
Jul 02, 2008 | 13.13 | 13.14 | 12.56 | 12.59 | 2,659,740 | +0.43(+3.54%) |