Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.730 | 9.900 | 9.510 | 9.800 | 170,995 | -0.09(-0.91%) |
Sep 29, 2008 | 10.46 | 10.50 | 9.670 | 9.890 | 84,795 | -0.66(-6.26%) |
Sep 26, 2008 | 10.63 | 11.01 | 10.45 | 10.55 | 178,883 | -0.25(-2.31%) |
Sep 25, 2008 | 11.00 | 11.14 | 10.64 | 10.80 | 196,105 | -0.18(-1.64%) |
Sep 24, 2008 | 11.98 | 12.02 | 10.95 | 10.98 | 112,858 | -0.96(-8.04%) |
Sep 23, 2008 | 11.81 | 12.10 | 11.81 | 11.94 | 192,036 | +0.12(+1.02%) |
Sep 22, 2008 | 12.10 | 12.24 | 11.74 | 11.82 | 67,811 | -0.43(-3.51%) |
Sep 19, 2008 | 12.99 | 13.75 | 11.89 | 12.25 | 412,026 | -0.39(-3.09%) |
Sep 18, 2008 | 12.00 | 12.98 | 12.00 | 12.64 | 324,471 | +0.75(+6.31%) |
Sep 17, 2008 | 11.96 | 12.07 | 11.83 | 11.89 | 137,953 | -0.23(-1.90%) |
Sep 16, 2008 | 12.21 | 12.33 | 11.65 | 12.12 | 191,480 | -0.27(-2.18%) |
Sep 15, 2008 | 12.80 | 12.80 | 12.38 | 12.39 | 74,038 | -0.42(-3.28%) |
Sep 12, 2008 | 12.84 | 12.90 | 12.41 | 12.81 | 130,764 | -0.22(-1.69%) |
Sep 11, 2008 | 12.80 | 13.09 | 12.40 | 13.03 | 166,578 | +0.03(+0.23%) |
Sep 10, 2008 | 13.23 | 13.23 | 12.84 | 13.00 | 65,171 | +0.01(+0.08%) |
Sep 09, 2008 | 13.18 | 13.45 | 12.83 | 12.99 | 223,526 | -0.16(-1.22%) |
Sep 08, 2008 | 13.36 | 13.36 | 13.00 | 13.15 | 80,337 | +0.10(+0.77%) |
Sep 05, 2008 | 13.26 | 13.26 | 12.44 | 13.05 | 72,475 | -0.20(-1.51%) |
Sep 04, 2008 | 13.12 | 13.27 | 12.92 | 13.25 | 137,999 | +0.09(+0.68%) |
Sep 03, 2008 | 13.31 | 13.39 | 12.63 | 13.16 | 126,693 | -0.16(-1.20%) |
Sep 02, 2008 | 12.93 | 13.58 | 12.93 | 13.32 | 92,961 | +0.51(+3.98%) |
Aug 29, 2008 | 13.79 | 13.79 | 12.63 | 12.81 | 164,401 | -1.04(-7.51%) |
Aug 28, 2008 | 12.94 | 13.90 | 12.86 | 13.85 | 174,501 | +0.99(+7.70%) |
Aug 27, 2008 | 12.63 | 12.94 | 12.50 | 12.86 | 105,851 | +0.26(+2.06%) |
Aug 26, 2008 | 12.05 | 12.73 | 12.00 | 12.60 | 157,004 | +0.53(+4.39%) |
Aug 25, 2008 | 12.13 | 12.85 | 11.69 | 12.07 | 242,715 | -0.03(-0.25%) |
Aug 22, 2008 | 11.90 | 12.19 | 11.62 | 12.10 | 71,582 | +0.25(+2.11%) |
Aug 21, 2008 | 12.06 | 12.20 | 11.76 | 11.85 | 44,631 | -0.29(-2.39%) |
Aug 20, 2008 | 12.12 | 12.45 | 11.61 | 12.14 | 142,971 | +0.04(+0.33%) |
Aug 19, 2008 | 12.67 | 12.98 | 12.02 | 12.10 | 72,026 | -0.78(-6.06%) |
Aug 18, 2008 | 12.69 | 13.09 | 12.53 | 12.88 | 130,107 | +0.32(+2.55%) |
Aug 15, 2008 | 12.38 | 12.65 | 11.75 | 12.56 | 199,405 | +0.31(+2.53%) |
Aug 14, 2008 | 11.73 | 12.25 | 11.56 | 12.25 | 233,362 | +0.44(+3.73%) |
Aug 13, 2008 | 11.64 | 12.11 | 11.51 | 11.81 | 183,388 | +0.15(+1.29%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.50 | 11.66 | 229,049 | -0.85(-6.79%) |
Aug 11, 2008 | 12.16 | 12.69 | 11.55 | 12.51 | 282,910 | +0.43(+3.56%) |
Aug 08, 2008 | 11.50 | 12.76 | 11.50 | 12.08 | 143,524 | +0.56(+4.86%) |
Aug 07, 2008 | 11.02 | 11.80 | 11.01 | 11.52 | 164,133 | -0.35(-2.95%) |
Aug 06, 2008 | 11.92 | 12.13 | 11.51 | 11.87 | 120,467 | +0.10(+0.85%) |
Aug 05, 2008 | 10.57 | 11.80 | 10.57 | 11.77 | 223,486 | +1.10(+10.31%) |
Aug 04, 2008 | 10.91 | 11.44 | 10.65 | 10.67 | 203,222 | -0.06(-0.56%) |
Aug 01, 2008 | 10.95 | 10.95 | 10.43 | 10.73 | 192,501 | -0.17(-1.56%) |
Jul 31, 2008 | 11.70 | 12.00 | 10.64 | 10.90 | 563,302 | -1.67(-13.29%) |
Jul 30, 2008 | 10.10 | 12.74 | 9.925 | 12.57 | 1,397,581 | +2.52(+25.07%) |
Jul 29, 2008 | 10.05 | 13.85 | 8.750 | 10.05 | 3,476,885 | -9.20(-47.79%) |
Jul 28, 2008 | 19.02 | 19.41 | 18.75 | 19.25 | 145,900 | +0.15(+0.79%) |
Jul 25, 2008 | 19.16 | 19.66 | 19.08 | 19.10 | 79,901 | +0.10(+0.53%) |
Jul 24, 2008 | 19.39 | 19.53 | 18.92 | 19.00 | 89,612 | -0.26(-1.35%) |
Jul 23, 2008 | 19.32 | 19.64 | 19.04 | 19.26 | 55,378 | -0.12(-0.62%) |
Jul 22, 2008 | 19.28 | 19.42 | 19.03 | 19.38 | 99,841 | +0.01(+0.05%) |
Jul 21, 2008 | 19.42 | 19.70 | 19.37 | 19.37 | 62,800 | +0.06(+0.31%) |
Jul 18, 2008 | 19.50 | 19.55 | 18.93 | 19.31 | 131,596 | -0.16(-0.82%) |
Jul 17, 2008 | 19.35 | 19.64 | 19.00 | 19.47 | 94,273 | +0.14(+0.72%) |
Jul 16, 2008 | 19.36 | 19.68 | 19.12 | 19.33 | 57,778 | +0.02(+0.10%) |
Jul 15, 2008 | 19.59 | 19.75 | 19.28 | 19.31 | 59,342 | -0.48(-2.43%) |
Jul 14, 2008 | 19.73 | 19.95 | 19.64 | 19.79 | 72,264 | +0.29(+1.49%) |
Jul 11, 2008 | 19.29 | 19.63 | 19.14 | 19.50 | 90,457 | +0.01(+0.05%) |
Jul 10, 2008 | 19.43 | 19.57 | 19.29 | 19.49 | 132,025 | +0.07(+0.36%) |
Jul 09, 2008 | 19.76 | 19.98 | 19.42 | 19.42 | 96,927 | -0.58(-2.90%) |
Jul 08, 2008 | 19.63 | 20.12 | 19.50 | 20.00 | 195,175 | +0.45(+2.30%) |
Jul 07, 2008 | 20.28 | 20.28 | 19.24 | 19.55 | 107,223 | -0.65(-3.22%) |
Jul 04, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | +0.00(+0.00%) |
Jul 03, 2008 | 20.37 | 20.55 | 20.10 | 20.20 | 90,407 | -0.15(-0.74%) |
Jul 02, 2008 | 20.94 | 21.60 | 20.23 | 20.35 | 119,464 | -0.57(-2.72%) |