Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.89 | 18.33 | 17.23 | 17.45 | 569,233 | +0.29(+1.71%) |
Sep 29, 2008 | 18.50 | 19.07 | 16.87 | 17.16 | 562,894 | -1.34(-7.25%) |
Sep 26, 2008 | 18.31 | 18.70 | 17.60 | 18.50 | 653,211 | -0.35(-1.87%) |
Sep 25, 2008 | 21.08 | 21.45 | 18.70 | 18.86 | 447,562 | +0.48(+2.63%) |
Sep 24, 2008 | 18.23 | 18.99 | 18.00 | 18.37 | 686,877 | +0.14(+0.76%) |
Sep 23, 2008 | 19.03 | 19.03 | 17.54 | 18.23 | 523,158 | +0.32(+1.80%) |
Sep 22, 2008 | 22.00 | 22.00 | 17.91 | 17.91 | 717,962 | -3.54(-16.51%) |
Sep 19, 2008 | 25.11 | 25.67 | 19.43 | 21.45 | 2,522,969 | +0.17(+0.79%) |
Sep 18, 2008 | 18.68 | 23.46 | 18.57 | 21.28 | 3,589,015 | +2.71(+14.57%) |
Sep 17, 2008 | 18.55 | 19.60 | 18.08 | 18.58 | 1,729,741 | -0.60(-3.14%) |
Sep 16, 2008 | 17.10 | 19.36 | 16.81 | 19.18 | 1,778,633 | +2.14(+12.57%) |
Sep 15, 2008 | 17.00 | 17.60 | 16.68 | 17.04 | 1,059,918 | -0.49(-2.80%) |
Sep 12, 2008 | 16.19 | 17.95 | 16.05 | 17.53 | 836,417 | +0.98(+5.94%) |
Sep 11, 2008 | 16.11 | 16.85 | 15.60 | 16.55 | 997,528 | +0.16(+0.98%) |
Sep 10, 2008 | 16.99 | 17.21 | 15.46 | 16.38 | 802,158 | -0.22(-1.32%) |
Sep 09, 2008 | 16.53 | 17.60 | 16.49 | 16.60 | 1,332,227 | -0.69(-3.99%) |
Sep 08, 2008 | 16.80 | 22.15 | 16.60 | 17.29 | 2,042,368 | +1.29(+8.07%) |
Sep 05, 2008 | 15.55 | 16.13 | 15.08 | 16.00 | 897,553 | +0.32(+2.06%) |
Sep 04, 2008 | 15.78 | 16.00 | 15.49 | 15.68 | 836,641 | -0.16(-1.02%) |
Sep 03, 2008 | 15.21 | 15.84 | 15.06 | 15.84 | 891,474 | +0.75(+4.96%) |
Sep 02, 2008 | 14.55 | 15.14 | 14.26 | 15.09 | 1,147,119 | +0.89(+6.30%) |
Aug 29, 2008 | 14.06 | 14.35 | 13.71 | 14.20 | 568,762 | +0.13(+0.94%) |
Aug 28, 2008 | 13.75 | 14.21 | 13.38 | 14.07 | 539,892 | +0.36(+2.62%) |
Aug 27, 2008 | 13.22 | 13.93 | 13.07 | 13.71 | 691,644 | +0.45(+3.43%) |
Aug 26, 2008 | 13.12 | 13.52 | 12.83 | 13.25 | 733,640 | +0.09(+0.67%) |
Aug 25, 2008 | 13.68 | 13.73 | 13.10 | 13.16 | 456,327 | -0.55(-4.01%) |
Aug 22, 2008 | 13.38 | 13.91 | 13.26 | 13.71 | 722,409 | +0.44(+3.32%) |
Aug 21, 2008 | 13.38 | 13.59 | 13.00 | 13.27 | 686,997 | -0.41(-3.00%) |
Aug 20, 2008 | 13.96 | 14.10 | 13.30 | 13.69 | 649,503 | -0.22(-1.58%) |
Aug 19, 2008 | 14.22 | 14.26 | 13.64 | 13.90 | 633,706 | -0.37(-2.62%) |
Aug 18, 2008 | 15.06 | 15.06 | 14.06 | 14.28 | 703,391 | -0.81(-5.35%) |
Aug 15, 2008 | 16.04 | 16.50 | 14.86 | 15.09 | 1,221,715 | +0.00(+0.00%) |
Aug 14, 2008 | 14.78 | 15.36 | 14.51 | 15.09 | 952,416 | +0.10(+0.64%) |
Aug 13, 2008 | 16.25 | 16.25 | 14.68 | 14.99 | 1,773,583 | -1.35(-8.26%) |
Aug 12, 2008 | 16.87 | 16.93 | 15.91 | 16.34 | 1,850,640 | -0.62(-3.63%) |
Aug 11, 2008 | 14.68 | 17.23 | 14.67 | 16.96 | 2,011,166 | +2.24(+15.25%) |
Aug 08, 2008 | 13.74 | 14.71 | 13.68 | 14.71 | 1,212,045 | +0.90(+6.53%) |
Aug 07, 2008 | 13.46 | 13.93 | 13.24 | 13.81 | 1,422,571 | +0.28(+2.06%) |
Aug 06, 2008 | 13.11 | 13.60 | 12.78 | 13.53 | 884,153 | +0.44(+3.36%) |
Aug 05, 2008 | 12.28 | 13.13 | 11.99 | 13.09 | 1,333,316 | +1.06(+8.84%) |
Aug 04, 2008 | 12.39 | 12.43 | 11.54 | 12.03 | 826,116 | -0.10(-0.85%) |
Aug 01, 2008 | 11.71 | 12.47 | 11.39 | 12.13 | 1,063,968 | +0.44(+3.76%) |
Jul 31, 2008 | 11.57 | 11.92 | 11.48 | 11.69 | 896,001 | -0.05(-0.44%) |
Jul 30, 2008 | 11.92 | 12.18 | 11.48 | 11.74 | 1,148,682 | -0.10(-0.81%) |
Jul 29, 2008 | 11.84 | 11.84 | 10.72 | 11.84 | 864,664 | +0.95(+8.69%) |
Jul 28, 2008 | 11.79 | 11.79 | 10.83 | 10.89 | 784,025 | -0.56(-4.87%) |
Jul 25, 2008 | 12.10 | 12.58 | 11.36 | 11.45 | 1,351,629 | -0.55(-4.58%) |
Jul 24, 2008 | 12.72 | 12.74 | 11.66 | 12.00 | 986,523 | -0.80(-6.25%) |
Jul 23, 2008 | 12.23 | 12.96 | 11.81 | 12.80 | 1,523,206 | +0.51(+4.18%) |
Jul 22, 2008 | 12.10 | 12.60 | 10.85 | 12.28 | 1,672,786 | -0.23(-1.87%) |
Jul 21, 2008 | 11.52 | 12.60 | 11.23 | 12.52 | 1,192,173 | +1.00(+8.73%) |
Jul 18, 2008 | 11.92 | 11.97 | 11.01 | 11.51 | 1,083,066 | +0.21(+1.82%) |
Jul 17, 2008 | 9.182 | 13.48 | 9.131 | 11.31 | 2,151,444 | +2.17(+23.76%) |
Jul 16, 2008 | 7.759 | 9.160 | 7.583 | 9.138 | 997,384 | +1.44(+18.67%) |
Jul 15, 2008 | 7.913 | 8.280 | 7.151 | 7.701 | 1,473,807 | -0.32(-3.93%) |
Jul 14, 2008 | 8.405 | 8.764 | 7.847 | 8.016 | 1,414,706 | -0.31(-3.70%) |
Jul 11, 2008 | 8.331 | 8.683 | 7.927 | 8.324 | 1,627,403 | -0.17(-1.99%) |
Jul 10, 2008 | 8.155 | 8.764 | 7.899 | 8.493 | 1,274,318 | +0.28(+3.39%) |
Jul 09, 2008 | 8.617 | 8.698 | 8.067 | 8.214 | 1,499,544 | -0.10(-1.23%) |
Jul 08, 2008 | 7.745 | 8.434 | 7.635 | 8.317 | 1,454,405 | +0.62(+8.10%) |
Jul 07, 2008 | 8.170 | 8.170 | 7.598 | 7.693 | 1,129,733 | -0.21(-2.69%) |
Jul 04, 2008 | 8.023 | 8.251 | 7.701 | 7.906 | 828,569 | +0.00(+0.00%) |
Jul 03, 2008 | 8.023 | 8.251 | 7.701 | 7.906 | 828,569 | -0.07(-0.92%) |
Jul 02, 2008 | 8.236 | 8.581 | 7.972 | 7.979 | 1,510,844 | -0.10(-1.18%) |