Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.209 | 10.73 | 9.209 | 10.64 | 113,981 | +1.43(+15.57%) |
Sep 29, 2008 | 10.24 | 10.24 | 8.747 | 9.209 | 91,091 | -1.19(-11.47%) |
Sep 26, 2008 | 10.49 | 10.50 | 10.19 | 10.40 | 0 | -0.13(-1.28%) |
Sep 25, 2008 | 10.30 | 10.58 | 10.15 | 10.54 | 73,516 | +0.21(+2.05%) |
Sep 24, 2008 | 10.20 | 10.57 | 10.20 | 10.33 | 62,916 | +0.07(+0.66%) |
Sep 23, 2008 | 10.48 | 10.48 | 10.20 | 10.26 | 55,987 | -0.24(-2.29%) |
Sep 22, 2008 | 10.70 | 11.01 | 10.50 | 10.50 | 34,213 | -0.27(-2.50%) |
Sep 19, 2008 | 10.95 | 11.92 | 10.22 | 10.77 | 0 | +0.18(+1.73%) |
Sep 18, 2008 | 11.25 | 11.46 | 9.729 | 10.59 | 201,136 | -0.52(-4.68%) |
Sep 17, 2008 | 12.00 | 12.20 | 11.06 | 11.10 | 97,917 | -1.16(-9.49%) |
Sep 16, 2008 | 12.25 | 12.64 | 11.61 | 12.27 | 86,083 | -0.32(-2.52%) |
Sep 15, 2008 | 13.54 | 13.69 | 12.41 | 12.59 | 67,252 | -1.03(-7.56%) |
Sep 12, 2008 | 14.11 | 14.24 | 13.41 | 13.62 | 55,870 | -0.45(-3.21%) |
Sep 11, 2008 | 13.60 | 14.07 | 13.53 | 14.07 | 89,529 | +0.28(+2.02%) |
Sep 10, 2008 | 14.00 | 14.18 | 13.57 | 13.79 | 66,087 | -0.04(-0.28%) |
Sep 09, 2008 | 14.38 | 14.52 | 13.83 | 13.83 | 167,910 | -0.54(-3.75%) |
Sep 08, 2008 | 14.28 | 14.48 | 14.03 | 14.37 | 255,274 | +0.17(+1.22%) |
Sep 05, 2008 | 13.72 | 14.27 | 13.55 | 14.19 | 0 | +0.22(+1.58%) |
Sep 04, 2008 | 13.95 | 14.18 | 13.93 | 13.97 | 123,185 | -0.10(-0.68%) |
Sep 03, 2008 | 14.10 | 14.38 | 13.69 | 14.07 | 98,046 | -0.09(-0.61%) |
Sep 02, 2008 | 14.24 | 14.51 | 14.05 | 14.16 | 48,784 | -0.09(-0.61%) |
Aug 29, 2008 | 14.58 | 14.70 | 14.18 | 14.24 | 48,220 | -0.46(-3.14%) |
Aug 28, 2008 | 14.46 | 14.71 | 14.08 | 14.70 | 115,514 | +0.17(+1.19%) |
Aug 27, 2008 | 14.56 | 14.82 | 14.42 | 14.53 | 65,480 | -0.01(-0.07%) |
Aug 26, 2008 | 14.62 | 14.64 | 14.39 | 14.54 | 46,888 | +0.01(+0.07%) |
Aug 25, 2008 | 14.58 | 14.87 | 14.32 | 14.53 | 93,344 | -0.20(-1.37%) |
Aug 22, 2008 | 14.36 | 14.77 | 14.28 | 14.73 | 77,847 | +0.40(+2.82%) |
Aug 21, 2008 | 14.28 | 14.42 | 13.80 | 14.33 | 115,998 | +0.06(+0.40%) |
Aug 20, 2008 | 14.61 | 14.61 | 14.06 | 14.27 | 105,593 | -0.21(-1.46%) |
Aug 19, 2008 | 14.34 | 14.64 | 14.34 | 14.48 | 104,444 | +0.01(+0.07%) |
Aug 18, 2008 | 14.41 | 14.76 | 14.30 | 14.47 | 182,418 | -0.02(-0.13%) |
Aug 15, 2008 | 14.35 | 14.80 | 14.27 | 14.49 | 0 | +0.06(+0.40%) |
Aug 14, 2008 | 14.24 | 14.71 | 13.95 | 14.43 | 456,171 | -0.02(-0.13%) |
Aug 13, 2008 | 14.71 | 14.84 | 14.12 | 14.45 | 1,484,866 | -0.95(-6.18%) |
Aug 12, 2008 | 16.99 | 17.14 | 15.40 | 15.41 | 268,185 | -1.73(-10.11%) |
Aug 11, 2008 | 17.56 | 17.80 | 17.04 | 17.14 | 91,554 | -0.35(-1.98%) |
Aug 08, 2008 | 17.23 | 17.55 | 16.43 | 17.48 | 57,513 | +0.23(+1.34%) |
Aug 07, 2008 | 17.67 | 17.95 | 17.23 | 17.25 | 38,954 | -0.26(-1.48%) |
Aug 06, 2008 | 17.80 | 17.82 | 17.18 | 17.51 | 44,820 | -0.18(-1.03%) |
Aug 05, 2008 | 17.90 | 17.90 | 17.32 | 17.70 | 44,730 | -0.22(-1.24%) |
Aug 04, 2008 | 17.39 | 18.81 | 17.17 | 17.92 | 98,906 | +0.86(+5.02%) |
Aug 01, 2008 | 17.56 | 17.75 | 16.84 | 17.06 | 95,241 | -0.51(-2.90%) |
Jul 31, 2008 | 18.44 | 18.44 | 17.40 | 17.57 | 67,760 | -0.75(-4.10%) |
Jul 30, 2008 | 18.43 | 18.43 | 18.03 | 18.32 | 52,969 | +0.10(+0.53%) |
Jul 29, 2008 | 18.23 | 18.82 | 17.52 | 18.23 | 49,374 | +0.75(+4.30%) |
Jul 28, 2008 | 17.42 | 17.71 | 17.10 | 17.48 | 35,329 | -0.10(-0.55%) |
Jul 25, 2008 | 16.92 | 17.64 | 16.71 | 17.57 | 29,533 | +1.18(+7.22%) |
Jul 24, 2008 | 17.87 | 17.87 | 16.17 | 16.39 | 52,460 | -0.92(-5.34%) |
Jul 23, 2008 | 17.49 | 18.58 | 17.13 | 17.31 | 62,202 | -0.38(-2.12%) |
Jul 22, 2008 | 17.38 | 17.81 | 17.04 | 17.69 | 79,025 | +0.23(+1.32%) |
Jul 21, 2008 | 17.19 | 17.48 | 17.19 | 17.46 | 36,528 | +0.17(+1.00%) |
Jul 18, 2008 | 17.32 | 17.86 | 17.28 | 17.28 | 27,497 | -0.05(-0.28%) |
Jul 17, 2008 | 17.17 | 17.45 | 17.08 | 17.33 | 55,356 | +0.16(+0.95%) |
Jul 16, 2008 | 18.28 | 18.33 | 17.05 | 17.17 | 112,584 | -1.05(-5.76%) |
Jul 15, 2008 | 18.25 | 18.72 | 17.99 | 18.22 | 124,706 | -0.49(-2.62%) |
Jul 14, 2008 | 19.03 | 19.13 | 18.13 | 18.71 | 153,297 | -0.19(-1.02%) |
Jul 11, 2008 | 18.14 | 19.67 | 18.14 | 18.90 | 109,024 | +0.70(+3.86%) |
Jul 10, 2008 | 16.65 | 18.27 | 16.65 | 18.20 | 140,158 | +1.67(+10.13%) |
Jul 09, 2008 | 16.90 | 17.50 | 16.52 | 16.52 | 73,571 | -0.35(-2.05%) |
Jul 08, 2008 | 15.79 | 16.87 | 15.53 | 16.87 | 98,764 | +0.89(+5.60%) |
Jul 07, 2008 | 15.73 | 16.38 | 15.73 | 15.97 | 72,588 | +0.08(+0.48%) |
Jul 04, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | +0.00(+0.00%) |
Jul 03, 2008 | 15.85 | 16.10 | 15.70 | 15.90 | 20,033 | -0.17(-1.08%) |
Jul 02, 2008 | 17.09 | 17.26 | 15.67 | 16.07 | 92,441 | -1.07(-6.23%) |