Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.01 | 17.70 | 16.35 | 17.24 | 5,572 | +0.44(+2.64%) |
Sep 29, 2008 | 17.36 | 18.31 | 16.80 | 16.80 | 6,017 | -0.75(-4.27%) |
Sep 26, 2008 | 17.69 | 18.21 | 17.51 | 17.55 | 5,835 | -0.46(-2.55%) |
Sep 25, 2008 | 18.21 | 18.31 | 18.00 | 18.01 | 3,644 | +0.18(+0.99%) |
Sep 24, 2008 | 18.60 | 19.49 | 17.83 | 17.83 | 8,433 | -0.76(-4.07%) |
Sep 23, 2008 | 18.54 | 19.09 | 18.28 | 18.59 | 6,117 | -0.27(-1.42%) |
Sep 22, 2008 | 21.49 | 21.49 | 18.85 | 18.86 | 18,952 | -5.01(-20.99%) |
Sep 19, 2008 | 18.27 | 23.87 | 17.01 | 23.87 | 64,862 | +6.68(+38.83%) |
Sep 18, 2008 | 17.55 | 17.55 | 16.24 | 17.19 | 11,894 | +0.72(+4.36%) |
Sep 17, 2008 | 17.59 | 17.59 | 16.47 | 16.47 | 2,340 | -1.12(-6.35%) |
Sep 16, 2008 | 17.35 | 17.59 | 16.94 | 17.59 | 6,941 | +0.52(+3.05%) |
Sep 15, 2008 | 16.77 | 17.13 | 16.64 | 17.07 | 4,880 | -0.05(-0.31%) |
Sep 12, 2008 | 16.84 | 17.12 | 16.16 | 17.12 | 2,755 | -0.02(-0.09%) |
Sep 11, 2008 | 15.98 | 17.18 | 15.98 | 17.14 | 3,128 | +0.04(+0.22%) |
Sep 10, 2008 | 16.71 | 17.10 | 16.62 | 17.10 | 1,741 | +1.00(+6.22%) |
Sep 09, 2008 | 16.36 | 16.82 | 16.10 | 16.10 | 6,017 | -0.32(-1.96%) |
Sep 08, 2008 | 16.44 | 16.44 | 16.06 | 16.42 | 3,096 | -0.43(-2.54%) |
Sep 05, 2008 | 17.06 | 17.06 | 16.56 | 16.85 | 915 | +0.14(+0.82%) |
Sep 04, 2008 | 16.71 | 16.71 | 16.71 | 16.71 | 549 | -0.31(-1.80%) |
Sep 03, 2008 | 16.61 | 17.14 | 16.61 | 17.01 | 2,983 | +0.30(+1.78%) |
Sep 02, 2008 | 16.93 | 16.96 | 16.46 | 16.72 | 2,926 | +0.24(+1.44%) |
Aug 29, 2008 | 16.21 | 16.48 | 16.21 | 16.48 | 1,789 | +0.12(+0.75%) |
Aug 28, 2008 | 15.86 | 16.36 | 15.84 | 16.36 | 3,856 | +0.45(+2.84%) |
Aug 27, 2008 | 14.97 | 15.90 | 14.97 | 15.90 | 1,962 | -0.11(-0.72%) |
Aug 26, 2008 | 15.92 | 16.02 | 15.89 | 16.02 | 564 | +0.75(+4.91%) |
Aug 25, 2008 | 14.45 | 15.31 | 14.43 | 15.27 | 1,673 | -0.42(-2.68%) |
Aug 22, 2008 | 14.70 | 15.69 | 14.70 | 15.69 | 455 | +0.91(+6.16%) |
Aug 21, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 780 | +0.02(+0.16%) |
Aug 20, 2008 | 13.80 | 14.87 | 13.80 | 14.76 | 2,471 | +0.93(+6.69%) |
Aug 19, 2008 | 14.39 | 14.87 | 13.73 | 13.83 | 4,328 | -0.88(-5.98%) |
Aug 18, 2008 | 15.46 | 16.13 | 14.34 | 14.71 | 4,446 | -1.17(-7.37%) |
Aug 15, 2008 | 17.93 | 17.93 | 15.87 | 15.88 | 11,711 | -1.84(-10.40%) |
Aug 14, 2008 | 16.66 | 17.74 | 16.00 | 17.72 | 20,334 | +0.02(+0.13%) |
Aug 13, 2008 | 15.82 | 17.70 | 15.64 | 17.70 | 10,514 | +1.93(+12.22%) |
Aug 12, 2008 | 15.91 | 16.04 | 14.91 | 15.78 | 1,571 | -0.28(-1.76%) |
Aug 11, 2008 | 15.26 | 16.06 | 15.18 | 16.06 | 5,181 | +0.77(+5.05%) |
Aug 08, 2008 | 13.66 | 15.29 | 13.66 | 15.29 | 4,739 | +0.97(+6.78%) |
Aug 07, 2008 | 14.26 | 14.31 | 12.54 | 14.31 | 3,732 | +0.47(+3.37%) |
Aug 06, 2008 | 12.18 | 13.85 | 12.14 | 13.85 | 1,983 | +0.18(+1.34%) |
Aug 05, 2008 | 14.31 | 14.31 | 11.89 | 13.66 | 3,695 | -0.49(-3.46%) |
Aug 04, 2008 | 13.40 | 14.15 | 12.73 | 14.15 | 11,348 | +0.08(+0.60%) |
Aug 01, 2008 | 14.22 | 14.22 | 14.07 | 14.07 | 3,269 | -0.24(-1.66%) |
Jul 31, 2008 | 14.31 | 14.31 | 14.12 | 14.31 | 4,085 | +0.18(+1.24%) |
Jul 30, 2008 | 14.25 | 14.25 | 13.96 | 14.13 | 5,132 | +0.50(+3.65%) |
Jul 29, 2008 | 13.63 | 13.74 | 13.34 | 13.63 | 3,850 | +0.91(+7.15%) |
Jul 28, 2008 | 12.70 | 13.14 | 12.70 | 12.72 | 1,715 | -0.43(-3.26%) |
Jul 25, 2008 | 12.85 | 13.37 | 12.46 | 13.15 | 9,570 | +0.94(+7.70%) |
Jul 24, 2008 | 13.48 | 13.48 | 11.78 | 12.21 | 5,700 | +0.50(+4.31%) |
Jul 23, 2008 | 11.06 | 12.85 | 11.06 | 11.71 | 4,399 | +0.69(+6.25%) |
Jul 22, 2008 | 10.70 | 11.06 | 10.51 | 11.02 | 8,078 | +0.51(+4.88%) |
Jul 21, 2008 | 10.71 | 10.71 | 10.49 | 10.51 | 1,098 | -0.05(-0.47%) |
Jul 18, 2008 | 10.48 | 10.58 | 10.48 | 10.56 | 2,879 | -0.04(-0.40%) |
Jul 17, 2008 | 10.28 | 10.61 | 10.28 | 10.60 | 2,194 | +0.17(+1.61%) |
Jul 16, 2008 | 9.482 | 10.43 | 9.467 | 10.43 | 6,062 | +1.21(+13.10%) |
Jul 15, 2008 | 9.421 | 9.864 | 9.222 | 9.222 | 4,403 | -0.34(-3.60%) |
Jul 14, 2008 | 9.627 | 10.23 | 9.482 | 9.566 | 4,962 | -0.18(-1.81%) |
Jul 11, 2008 | 9.184 | 9.780 | 9.184 | 9.742 | 5,038 | +0.38(+4.08%) |
Jul 10, 2008 | 9.428 | 9.688 | 9.176 | 9.359 | 8,896 | -0.66(-6.56%) |
Jul 09, 2008 | 10.80 | 10.80 | 10.00 | 10.02 | 4,747 | -0.80(-7.42%) |
Jul 08, 2008 | 10.07 | 10.82 | 10.07 | 10.82 | 10,326 | +0.94(+9.52%) |
Jul 07, 2008 | 9.237 | 10.13 | 8.878 | 9.879 | 16,309 | +0.60(+6.43%) |
Jul 04, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | +0.00(+0.00%) |
Jul 03, 2008 | 9.535 | 9.535 | 8.778 | 9.283 | 12,537 | -0.15(-1.62%) |
Jul 02, 2008 | 10.35 | 10.86 | 9.184 | 9.436 | 9,833 | -1.35(-12.54%) |