Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.58 | 13.19 | 12.28 | 13.02 | 572,889 | +0.76(+6.20%) |
Sep 29, 2008 | 12.81 | 12.85 | 12.25 | 12.26 | 518,897 | -0.74(-5.69%) |
Sep 26, 2008 | 12.39 | 13.04 | 12.22 | 13.00 | 0 | +0.40(+3.17%) |
Sep 25, 2008 | 12.54 | 12.85 | 12.41 | 12.60 | 365,718 | +0.16(+1.29%) |
Sep 24, 2008 | 12.71 | 12.71 | 12.33 | 12.44 | 473,766 | -0.22(-1.74%) |
Sep 23, 2008 | 13.16 | 13.46 | 12.59 | 12.66 | 419,874 | -0.53(-4.02%) |
Sep 22, 2008 | 13.19 | 13.74 | 13.17 | 13.19 | 445,225 | -0.17(-1.27%) |
Sep 19, 2008 | 12.60 | 13.78 | 12.60 | 13.36 | 0 | +0.76(+6.03%) |
Sep 18, 2008 | 13.06 | 13.16 | 12.15 | 12.60 | 1,094,719 | -0.30(-2.33%) |
Sep 17, 2008 | 13.26 | 13.30 | 12.81 | 12.90 | 1,025,239 | -0.54(-4.02%) |
Sep 16, 2008 | 13.47 | 13.64 | 13.25 | 13.44 | 781,607 | -0.29(-2.11%) |
Sep 15, 2008 | 13.89 | 14.38 | 13.73 | 13.73 | 372,888 | -0.77(-5.31%) |
Sep 12, 2008 | 14.54 | 14.58 | 14.29 | 14.50 | 0 | -0.02(-0.14%) |
Sep 11, 2008 | 14.77 | 14.77 | 14.20 | 14.52 | 748,784 | -0.43(-2.88%) |
Sep 10, 2008 | 14.31 | 15.30 | 14.29 | 14.95 | 689,462 | +0.85(+6.03%) |
Sep 09, 2008 | 14.69 | 15.11 | 14.06 | 14.10 | 422,620 | -0.56(-3.82%) |
Sep 08, 2008 | 15.04 | 15.39 | 14.56 | 14.66 | 439,447 | -0.08(-0.54%) |
Sep 05, 2008 | 15.03 | 15.09 | 14.21 | 14.74 | 0 | -0.43(-2.83%) |
Sep 04, 2008 | 15.92 | 15.94 | 15.13 | 15.17 | 388,913 | -0.75(-4.71%) |
Sep 03, 2008 | 15.92 | 16.50 | 15.78 | 15.92 | 519,679 | +0.01(+0.06%) |
Sep 02, 2008 | 16.22 | 16.50 | 15.60 | 15.91 | 272,536 | -0.12(-0.75%) |
Aug 29, 2008 | 16.30 | 16.32 | 15.79 | 16.03 | 0 | -0.29(-1.78%) |
Aug 28, 2008 | 15.89 | 16.36 | 15.89 | 16.32 | 403,146 | +0.40(+2.51%) |
Aug 27, 2008 | 16.51 | 16.99 | 15.02 | 15.92 | 1,354,789 | -0.79(-4.73%) |
Aug 26, 2008 | 17.00 | 17.13 | 16.43 | 16.71 | 419,386 | -0.40(-2.34%) |
Aug 25, 2008 | 17.69 | 17.88 | 17.00 | 17.11 | 257,580 | -0.64(-3.61%) |
Aug 22, 2008 | 17.40 | 17.79 | 17.32 | 17.75 | 0 | +0.41(+2.36%) |
Aug 21, 2008 | 17.25 | 17.50 | 16.97 | 17.34 | 104,502 | -0.09(-0.52%) |
Aug 20, 2008 | 17.48 | 17.63 | 17.17 | 17.43 | 176,831 | +0.25(+1.46%) |
Aug 19, 2008 | 17.78 | 17.88 | 17.07 | 17.18 | 176,276 | -0.65(-3.65%) |
Aug 18, 2008 | 18.19 | 18.29 | 17.60 | 17.83 | 334,705 | -0.29(-1.60%) |
Aug 15, 2008 | 18.08 | 18.29 | 17.51 | 18.12 | 0 | +0.31(+1.74%) |
Aug 14, 2008 | 17.40 | 18.06 | 17.39 | 17.81 | 203,806 | +0.38(+2.18%) |
Aug 13, 2008 | 17.37 | 17.52 | 16.86 | 17.43 | 366,494 | +0.05(+0.29%) |
Aug 12, 2008 | 17.48 | 17.67 | 17.21 | 17.38 | 356,584 | -0.18(-1.03%) |
Aug 11, 2008 | 16.85 | 17.99 | 16.68 | 17.56 | 290,287 | +0.56(+3.29%) |
Aug 08, 2008 | 16.09 | 17.05 | 15.92 | 17.00 | 412,780 | +0.92(+5.72%) |
Aug 07, 2008 | 15.68 | 16.23 | 15.51 | 16.08 | 298,627 | +0.30(+1.90%) |
Aug 06, 2008 | 15.34 | 15.83 | 15.06 | 15.78 | 242,393 | +0.38(+2.47%) |
Aug 05, 2008 | 15.01 | 15.48 | 15.01 | 15.40 | 290,818 | +0.33(+2.19%) |
Aug 04, 2008 | 15.60 | 15.83 | 15.06 | 15.07 | 285,144 | -0.57(-3.64%) |
Aug 01, 2008 | 15.78 | 16.25 | 15.29 | 15.64 | 151,999 | -0.23(-1.45%) |
Jul 31, 2008 | 16.01 | 16.27 | 15.84 | 15.87 | 197,905 | -0.27(-1.67%) |
Jul 30, 2008 | 16.05 | 16.18 | 15.69 | 16.14 | 345,006 | +0.12(+0.75%) |
Jul 29, 2008 | 16.02 | 16.11 | 15.12 | 16.02 | 404,296 | +0.86(+5.67%) |
Jul 28, 2008 | 15.92 | 15.92 | 15.04 | 15.16 | 264,907 | -0.84(-5.25%) |
Jul 25, 2008 | 15.80 | 16.25 | 15.58 | 16.00 | 182,425 | +0.39(+2.50%) |
Jul 24, 2008 | 16.14 | 16.29 | 15.57 | 15.61 | 225,963 | -0.47(-2.92%) |
Jul 23, 2008 | 16.45 | 16.80 | 15.96 | 16.08 | 311,542 | -0.47(-2.84%) |
Jul 22, 2008 | 15.43 | 16.88 | 15.43 | 16.55 | 501,281 | +0.88(+5.62%) |
Jul 21, 2008 | 15.35 | 15.89 | 15.35 | 15.67 | 303,864 | +0.26(+1.69%) |
Jul 18, 2008 | 14.24 | 15.54 | 14.24 | 15.41 | 389,230 | +0.31(+2.05%) |
Jul 17, 2008 | 15.10 | 15.15 | 14.65 | 15.10 | 369,535 | +0.00(+0.00%) |
Jul 16, 2008 | 14.63 | 15.10 | 14.29 | 15.10 | 425,355 | +0.41(+2.79%) |
Jul 15, 2008 | 13.01 | 15.33 | 13.01 | 14.69 | 737,495 | +1.47(+11.12%) |
Jul 14, 2008 | 13.85 | 13.97 | 12.97 | 13.22 | 213,862 | -0.49(-3.57%) |
Jul 11, 2008 | 13.18 | 13.92 | 13.01 | 13.71 | 383,490 | +0.37(+2.77%) |
Jul 10, 2008 | 12.70 | 13.65 | 12.70 | 13.34 | 436,086 | +0.67(+5.29%) |
Jul 09, 2008 | 13.49 | 13.61 | 12.62 | 12.67 | 307,536 | -0.82(-6.08%) |
Jul 08, 2008 | 12.99 | 13.52 | 12.85 | 13.49 | 454,925 | +0.52(+4.01%) |
Jul 07, 2008 | 13.13 | 13.66 | 12.73 | 12.97 | 293,077 | -0.18(-1.37%) |
Jul 04, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | +0.00(+0.00%) |
Jul 03, 2008 | 13.37 | 13.48 | 12.97 | 13.15 | 373,278 | -0.24(-1.79%) |
Jul 02, 2008 | 14.28 | 14.50 | 13.37 | 13.39 | 385,540 | -0.94(-6.56%) |