Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.67 | 13.99 | 12.98 | 13.31 | 181,143 | -0.22(-1.63%) |
Sep 29, 2008 | 13.93 | 14.24 | 13.26 | 13.53 | 522,720 | -0.63(-4.45%) |
Sep 26, 2008 | 13.81 | 14.48 | 13.67 | 14.16 | 459,243 | +0.26(+1.87%) |
Sep 25, 2008 | 13.78 | 14.31 | 13.75 | 13.90 | 616,386 | +0.20(+1.46%) |
Sep 24, 2008 | 13.74 | 14.35 | 13.67 | 13.70 | 339,723 | -0.06(-0.44%) |
Sep 23, 2008 | 14.20 | 14.67 | 13.69 | 13.76 | 305,595 | -0.44(-3.10%) |
Sep 22, 2008 | 14.91 | 14.91 | 14.15 | 14.20 | 372,176 | -0.74(-4.95%) |
Sep 19, 2008 | 15.39 | 15.50 | 14.68 | 14.94 | 788,747 | -0.08(-0.53%) |
Sep 18, 2008 | 13.51 | 15.07 | 13.19 | 15.02 | 1,033,161 | +1.85(+14.05%) |
Sep 17, 2008 | 13.81 | 13.92 | 13.15 | 13.17 | 564,379 | -0.83(-5.93%) |
Sep 16, 2008 | 13.14 | 14.00 | 12.94 | 14.00 | 496,725 | +0.20(+1.45%) |
Sep 15, 2008 | 13.75 | 14.30 | 13.58 | 13.80 | 520,045 | -0.31(-2.20%) |
Sep 12, 2008 | 13.61 | 14.21 | 13.26 | 14.11 | 357,783 | +0.37(+2.69%) |
Sep 11, 2008 | 13.14 | 13.74 | 13.06 | 13.74 | 355,941 | +0.50(+3.78%) |
Sep 10, 2008 | 13.58 | 13.69 | 13.15 | 13.24 | 366,393 | -0.15(-1.12%) |
Sep 09, 2008 | 14.24 | 14.24 | 13.39 | 13.39 | 232,412 | -0.80(-5.64%) |
Sep 08, 2008 | 14.55 | 14.65 | 13.99 | 14.19 | 278,930 | +0.03(+0.21%) |
Sep 05, 2008 | 14.11 | 14.39 | 13.57 | 14.16 | 237,566 | +0.01(+0.07%) |
Sep 04, 2008 | 14.91 | 15.03 | 14.06 | 14.15 | 447,635 | -0.85(-5.67%) |
Sep 03, 2008 | 14.28 | 15.07 | 14.28 | 15.00 | 1,158,338 | +0.73(+5.12%) |
Sep 02, 2008 | 13.90 | 14.53 | 13.82 | 14.27 | 643,256 | +0.53(+3.86%) |
Aug 29, 2008 | 13.73 | 13.86 | 13.54 | 13.74 | 284,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.02 | 13.89 | 12.93 | 13.75 | 478,354 | +0.76(+5.85%) |
Aug 27, 2008 | 12.11 | 13.36 | 12.05 | 12.99 | 776,101 | +0.86(+7.09%) |
Aug 26, 2008 | 12.08 | 12.19 | 11.88 | 12.13 | 480,367 | +0.07(+0.58%) |
Aug 25, 2008 | 12.07 | 12.38 | 12.00 | 12.06 | 340,577 | -0.13(-1.07%) |
Aug 22, 2008 | 12.28 | 12.32 | 11.95 | 12.19 | 549,486 | +0.00(+0.00%) |
Aug 21, 2008 | 12.27 | 12.49 | 12.10 | 12.19 | 803,076 | -0.15(-1.22%) |
Aug 20, 2008 | 12.61 | 12.94 | 12.33 | 12.34 | 515,180 | -0.17(-1.36%) |
Aug 19, 2008 | 12.93 | 13.16 | 12.46 | 12.51 | 250,702 | -0.54(-4.14%) |
Aug 18, 2008 | 13.37 | 13.85 | 12.73 | 13.05 | 375,485 | -0.33(-2.47%) |
Aug 15, 2008 | 13.67 | 13.97 | 13.16 | 13.38 | 528,077 | -0.12(-0.89%) |
Aug 14, 2008 | 13.37 | 13.73 | 13.25 | 13.50 | 636,288 | +0.11(+0.82%) |
Aug 13, 2008 | 13.93 | 14.18 | 13.23 | 13.39 | 741,152 | -0.61(-4.36%) |
Aug 12, 2008 | 14.68 | 15.00 | 13.83 | 14.00 | 655,662 | -0.71(-4.83%) |
Aug 11, 2008 | 15.02 | 15.30 | 14.60 | 14.71 | 534,328 | -0.63(-4.11%) |
Aug 08, 2008 | 15.26 | 15.40 | 14.33 | 15.34 | 972,924 | -0.52(-3.28%) |
Aug 07, 2008 | 16.97 | 16.97 | 15.44 | 15.86 | 396,185 | -1.06(-6.26%) |
Aug 06, 2008 | 16.66 | 17.02 | 16.45 | 16.92 | 227,568 | +0.25(+1.50%) |
Aug 05, 2008 | 16.65 | 16.92 | 16.47 | 16.67 | 287,044 | +0.10(+0.60%) |
Aug 04, 2008 | 16.83 | 16.86 | 15.90 | 16.57 | 255,810 | -0.23(-1.37%) |
Aug 01, 2008 | 16.50 | 17.00 | 16.28 | 16.80 | 266,632 | +0.30(+1.82%) |
Jul 31, 2008 | 16.35 | 17.02 | 16.31 | 16.50 | 348,957 | +0.01(+0.06%) |
Jul 30, 2008 | 16.91 | 17.11 | 16.24 | 16.49 | 185,136 | -0.32(-1.90%) |
Jul 29, 2008 | 16.81 | 17.13 | 16.31 | 16.81 | 199,217 | +0.52(+3.19%) |
Jul 28, 2008 | 17.01 | 17.45 | 16.24 | 16.29 | 251,482 | -0.78(-4.57%) |
Jul 25, 2008 | 16.68 | 17.22 | 16.59 | 17.07 | 199,157 | +0.55(+3.33%) |
Jul 24, 2008 | 17.11 | 17.25 | 16.43 | 16.52 | 173,640 | -0.48(-2.82%) |
Jul 23, 2008 | 16.91 | 17.45 | 16.71 | 17.00 | 234,846 | +0.03(+0.18%) |
Jul 22, 2008 | 16.94 | 17.35 | 16.79 | 16.97 | 221,455 | -0.18(-1.05%) |
Jul 21, 2008 | 16.07 | 17.50 | 16.07 | 17.15 | 463,335 | +1.11(+6.92%) |
Jul 18, 2008 | 16.50 | 16.75 | 15.82 | 16.04 | 183,550 | -0.48(-2.91%) |
Jul 17, 2008 | 16.03 | 16.53 | 15.90 | 16.52 | 314,440 | +0.59(+3.70%) |
Jul 16, 2008 | 15.72 | 16.15 | 15.58 | 15.93 | 540,430 | +0.30(+1.92%) |
Jul 15, 2008 | 15.95 | 16.42 | 15.35 | 15.63 | 484,335 | -0.56(-3.46%) |
Jul 14, 2008 | 16.74 | 16.94 | 15.92 | 16.19 | 255,325 | -0.38(-2.29%) |
Jul 11, 2008 | 16.68 | 17.03 | 16.05 | 16.57 | 359,752 | -0.03(-0.18%) |
Jul 10, 2008 | 15.87 | 16.89 | 15.56 | 16.60 | 533,777 | +0.69(+4.34%) |
Jul 09, 2008 | 15.50 | 16.39 | 15.38 | 15.91 | 613,520 | +0.43(+2.78%) |
Jul 08, 2008 | 14.05 | 15.75 | 13.79 | 15.48 | 977,260 | +1.36(+9.63%) |
Jul 07, 2008 | 14.89 | 14.89 | 13.40 | 14.12 | 1,126,209 | -0.70(-4.72%) |
Jul 04, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | +0.00(+0.00%) |
Jul 03, 2008 | 15.40 | 15.40 | 14.46 | 14.82 | 630,414 | -0.32(-2.11%) |
Jul 02, 2008 | 14.95 | 15.74 | 14.56 | 15.14 | 1,764,656 | -0.91(-5.67%) |