Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.47 | 10.82 | 9.953 | 10.58 | 713,702 | +0.43(+4.22%) |
Sep 29, 2008 | 12.08 | 12.08 | 9.973 | 10.15 | 372,548 | -1.84(-15.38%) |
Sep 26, 2008 | 11.91 | 12.13 | 11.18 | 12.00 | 0 | -0.42(-3.37%) |
Sep 25, 2008 | 12.59 | 12.62 | 12.16 | 12.42 | 524,248 | -0.26(-2.05%) |
Sep 24, 2008 | 13.03 | 13.06 | 12.49 | 12.68 | 328,549 | -0.41(-3.12%) |
Sep 23, 2008 | 12.64 | 13.24 | 12.47 | 13.08 | 668,847 | +0.30(+2.34%) |
Sep 22, 2008 | 12.63 | 13.17 | 11.81 | 12.79 | 553,096 | -0.06(-0.47%) |
Sep 19, 2008 | 15.76 | 15.96 | 12.71 | 12.84 | 0 | +0.78(+6.45%) |
Sep 18, 2008 | 10.92 | 12.37 | 10.92 | 12.07 | 554,676 | +0.43(+3.68%) |
Sep 17, 2008 | 12.44 | 12.83 | 11.44 | 11.64 | 741,277 | -1.19(-9.25%) |
Sep 16, 2008 | 12.96 | 13.22 | 12.51 | 12.82 | 785,966 | -0.57(-4.24%) |
Sep 15, 2008 | 12.38 | 13.54 | 12.38 | 13.39 | 223,665 | -0.60(-4.28%) |
Sep 12, 2008 | 13.65 | 14.14 | 13.54 | 13.99 | 348,485 | +0.08(+0.57%) |
Sep 11, 2008 | 13.85 | 14.17 | 13.56 | 13.91 | 268,031 | -0.26(-1.83%) |
Sep 10, 2008 | 14.59 | 14.59 | 14.01 | 14.17 | 273,622 | -0.44(-3.00%) |
Sep 09, 2008 | 15.05 | 15.49 | 14.50 | 14.61 | 290,730 | -0.51(-3.36%) |
Sep 08, 2008 | 14.64 | 15.19 | 14.64 | 15.12 | 319,158 | +0.46(+3.13%) |
Sep 05, 2008 | 14.35 | 14.85 | 14.19 | 14.66 | 0 | +0.30(+2.08%) |
Sep 04, 2008 | 14.57 | 14.60 | 14.22 | 14.36 | 295,097 | -0.26(-1.77%) |
Sep 03, 2008 | 14.44 | 14.80 | 14.04 | 14.62 | 281,503 | +0.35(+2.45%) |
Sep 02, 2008 | 14.09 | 14.54 | 14.09 | 14.27 | 222,564 | +0.44(+3.17%) |
Aug 29, 2008 | 13.95 | 14.17 | 13.76 | 13.83 | 135,177 | -0.17(-1.21%) |
Aug 28, 2008 | 13.36 | 14.05 | 13.36 | 14.00 | 129,497 | +0.70(+5.25%) |
Aug 27, 2008 | 13.78 | 13.78 | 13.05 | 13.30 | 376,776 | -0.59(-4.24%) |
Aug 26, 2008 | 13.86 | 13.97 | 13.56 | 13.89 | 221,532 | +0.00(+0.00%) |
Aug 25, 2008 | 14.23 | 14.23 | 13.45 | 13.89 | 202,868 | -0.42(-2.93%) |
Aug 22, 2008 | 13.73 | 14.39 | 13.67 | 14.31 | 177,416 | +0.49(+3.54%) |
Aug 21, 2008 | 13.72 | 14.40 | 12.15 | 13.82 | 513,495 | -1.23(-8.15%) |
Aug 20, 2008 | 15.30 | 15.50 | 14.63 | 15.05 | 510,666 | -0.19(-1.24%) |
Aug 19, 2008 | 15.54 | 15.57 | 15.00 | 15.24 | 342,641 | -0.52(-3.29%) |
Aug 18, 2008 | 15.88 | 16.07 | 15.42 | 15.76 | 174,194 | +0.01(+0.06%) |
Aug 15, 2008 | 15.56 | 16.19 | 15.56 | 15.75 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.29 | 15.81 | 15.17 | 15.76 | 142,011 | +0.60(+3.95%) |
Aug 13, 2008 | 15.31 | 15.36 | 14.43 | 15.16 | 401,698 | -0.25(-1.62%) |
Aug 12, 2008 | 15.78 | 15.80 | 15.16 | 15.41 | 366,405 | -0.42(-2.65%) |
Aug 11, 2008 | 15.90 | 16.19 | 15.57 | 15.83 | 780,218 | +0.02(+0.13%) |
Aug 08, 2008 | 14.37 | 16.12 | 14.37 | 15.81 | 749,037 | +1.11(+7.53%) |
Aug 07, 2008 | 15.25 | 15.35 | 14.54 | 14.70 | 444,937 | -0.44(-2.90%) |
Aug 06, 2008 | 15.73 | 15.89 | 15.02 | 15.14 | 419,662 | -0.81(-5.07%) |
Aug 05, 2008 | 15.24 | 16.26 | 15.11 | 15.95 | 923,293 | +0.85(+5.61%) |
Aug 04, 2008 | 15.84 | 16.01 | 15.03 | 15.10 | 568,811 | -0.86(-5.38%) |
Aug 01, 2008 | 15.25 | 16.19 | 14.91 | 15.96 | 631,788 | +0.74(+4.85%) |
Jul 31, 2008 | 14.58 | 15.23 | 14.20 | 15.22 | 384,618 | +0.77(+5.31%) |
Jul 30, 2008 | 14.72 | 14.90 | 14.05 | 14.45 | 1,597,339 | +0.01(+0.07%) |
Jul 29, 2008 | 14.44 | 14.46 | 13.88 | 14.44 | 361,686 | +0.83(+6.08%) |
Jul 28, 2008 | 13.96 | 14.32 | 13.37 | 13.61 | 316,476 | -0.59(-4.14%) |
Jul 25, 2008 | 13.52 | 14.79 | 13.22 | 14.20 | 500,386 | +0.71(+5.25%) |
Jul 24, 2008 | 14.71 | 14.71 | 13.19 | 13.49 | 427,356 | -1.36(-9.13%) |
Jul 23, 2008 | 14.76 | 15.06 | 14.37 | 14.85 | 399,277 | +0.00(+0.00%) |
Jul 22, 2008 | 14.25 | 14.94 | 13.75 | 14.85 | 699,055 | +0.73(+5.16%) |
Jul 21, 2008 | 14.07 | 14.50 | 13.94 | 14.12 | 337,948 | -0.04(-0.28%) |
Jul 18, 2008 | 14.21 | 14.42 | 13.68 | 14.16 | 250,553 | -0.19(-1.32%) |
Jul 17, 2008 | 13.37 | 14.42 | 13.36 | 14.35 | 399,046 | +1.03(+7.71%) |
Jul 16, 2008 | 12.28 | 13.37 | 11.94 | 13.32 | 278,792 | +0.99(+8.00%) |
Jul 15, 2008 | 11.94 | 12.54 | 11.36 | 12.34 | 378,170 | +0.31(+2.57%) |
Jul 14, 2008 | 12.60 | 12.76 | 11.90 | 12.03 | 354,097 | -0.59(-4.66%) |
Jul 11, 2008 | 12.79 | 12.89 | 12.35 | 12.62 | 224,244 | -0.34(-2.62%) |
Jul 10, 2008 | 13.10 | 13.24 | 12.66 | 12.95 | 315,414 | -0.22(-1.67%) |
Jul 09, 2008 | 13.46 | 13.81 | 13.15 | 13.17 | 467,588 | -0.32(-2.36%) |
Jul 08, 2008 | 12.64 | 13.53 | 12.20 | 13.49 | 413,329 | +0.79(+6.20%) |
Jul 07, 2008 | 12.01 | 12.80 | 11.78 | 12.71 | 589,179 | +0.71(+5.90%) |
Jul 04, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | +0.00(+0.00%) |
Jul 03, 2008 | 12.05 | 12.09 | 11.75 | 12.00 | 224,070 | -0.01(-0.08%) |
Jul 02, 2008 | 12.27 | 12.65 | 11.95 | 12.01 | 554,292 | -0.32(-2.59%) |