Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.11 | 11.54 | 10.56 | 10.59 | 656,839 | -0.04(-0.36%) |
Sep 29, 2008 | 13.17 | 13.17 | 10.62 | 10.62 | 815,534 | -2.82(-20.98%) |
Sep 26, 2008 | 13.17 | 13.52 | 12.85 | 13.44 | 312,557 | -0.06(-0.43%) |
Sep 25, 2008 | 13.97 | 14.13 | 13.41 | 13.50 | 249,826 | -0.51(-3.65%) |
Sep 24, 2008 | 14.62 | 14.66 | 13.83 | 14.01 | 158,247 | -0.60(-4.10%) |
Sep 23, 2008 | 14.43 | 14.82 | 14.06 | 14.61 | 213,144 | +0.17(+1.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.30 | 14.44 | 250,543 | -1.09(-7.03%) |
Sep 19, 2008 | 15.04 | 15.54 | 14.76 | 15.53 | 695,932 | +1.34(+9.46%) |
Sep 18, 2008 | 13.44 | 14.46 | 13.11 | 14.19 | 604,993 | +1.03(+7.86%) |
Sep 17, 2008 | 13.23 | 13.48 | 12.01 | 13.15 | 310,696 | -0.17(-1.30%) |
Sep 16, 2008 | 11.77 | 13.48 | 11.73 | 13.33 | 362,785 | +1.47(+12.38%) |
Sep 15, 2008 | 12.24 | 12.44 | 11.84 | 11.86 | 310,739 | -0.66(-5.25%) |
Sep 12, 2008 | 12.57 | 12.71 | 12.45 | 12.52 | 136,370 | -0.10(-0.77%) |
Sep 11, 2008 | 12.29 | 12.66 | 12.13 | 12.61 | 237,457 | +0.21(+1.71%) |
Sep 10, 2008 | 12.36 | 12.62 | 12.19 | 12.40 | 160,598 | +0.15(+1.26%) |
Sep 09, 2008 | 12.75 | 12.79 | 12.25 | 12.25 | 219,910 | -0.49(-3.87%) |
Sep 08, 2008 | 12.66 | 12.76 | 12.37 | 12.74 | 181,970 | +0.38(+3.05%) |
Sep 05, 2008 | 12.60 | 12.60 | 12.13 | 12.36 | 241,600 | -0.30(-2.36%) |
Sep 04, 2008 | 13.24 | 13.24 | 12.51 | 12.66 | 317,291 | -0.68(-5.07%) |
Sep 03, 2008 | 13.48 | 13.48 | 13.10 | 13.34 | 231,872 | -0.13(-0.93%) |
Sep 02, 2008 | 13.93 | 13.95 | 13.12 | 13.46 | 241,277 | -0.23(-1.69%) |
Aug 29, 2008 | 13.98 | 14.26 | 13.52 | 13.70 | 145,620 | -0.28(-2.00%) |
Aug 28, 2008 | 14.21 | 14.35 | 13.86 | 13.98 | 231,501 | -0.19(-1.36%) |
Aug 27, 2008 | 14.01 | 14.55 | 13.86 | 14.17 | 144,564 | +0.18(+1.31%) |
Aug 26, 2008 | 13.72 | 14.02 | 13.72 | 13.98 | 101,962 | +0.28(+2.04%) |
Aug 25, 2008 | 14.29 | 14.33 | 13.66 | 13.70 | 185,118 | -0.61(-4.25%) |
Aug 22, 2008 | 14.27 | 14.46 | 14.16 | 14.31 | 145,867 | +0.13(+0.88%) |
Aug 21, 2008 | 14.10 | 14.27 | 13.98 | 14.19 | 121,745 | -0.04(-0.27%) |
Aug 20, 2008 | 14.11 | 14.48 | 13.99 | 14.23 | 149,838 | +0.14(+1.03%) |
Aug 19, 2008 | 14.48 | 14.55 | 13.99 | 14.08 | 215,805 | -0.50(-3.44%) |
Aug 18, 2008 | 15.12 | 15.40 | 14.40 | 14.58 | 212,526 | -0.50(-3.33%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.87 | 15.09 | 411,890 | -0.33(-2.13%) |
Aug 14, 2008 | 14.58 | 15.50 | 14.56 | 15.41 | 422,971 | +0.94(+6.47%) |
Aug 13, 2008 | 13.98 | 14.60 | 13.85 | 14.48 | 258,298 | +0.36(+2.53%) |
Aug 12, 2008 | 13.43 | 14.16 | 13.03 | 14.12 | 384,193 | +0.60(+4.43%) |
Aug 11, 2008 | 12.60 | 13.52 | 12.56 | 13.52 | 222,380 | +0.99(+7.94%) |
Aug 08, 2008 | 12.33 | 12.77 | 11.96 | 12.53 | 394,450 | -0.52(-4.00%) |
Aug 07, 2008 | 12.92 | 13.33 | 12.90 | 13.05 | 154,591 | -0.10(-0.73%) |
Aug 06, 2008 | 12.84 | 13.18 | 12.44 | 13.14 | 196,817 | +0.32(+2.48%) |
Aug 05, 2008 | 12.78 | 12.87 | 12.56 | 12.83 | 208,596 | +0.20(+1.61%) |
Aug 04, 2008 | 12.95 | 13.09 | 12.60 | 12.62 | 152,257 | -0.31(-2.39%) |
Aug 01, 2008 | 13.09 | 13.25 | 12.86 | 12.93 | 137,280 | -0.13(-0.96%) |
Jul 31, 2008 | 13.35 | 13.76 | 12.97 | 13.06 | 189,294 | -0.15(-1.17%) |
Jul 30, 2008 | 13.11 | 13.34 | 12.93 | 13.21 | 165,946 | +0.21(+1.63%) |
Jul 29, 2008 | 13.00 | 13.13 | 12.56 | 13.00 | 138,923 | +0.42(+3.38%) |
Jul 28, 2008 | 13.04 | 13.42 | 12.42 | 12.57 | 156,474 | -0.56(-4.26%) |
Jul 25, 2008 | 12.63 | 13.18 | 12.51 | 13.13 | 199,481 | +0.59(+4.70%) |
Jul 24, 2008 | 12.55 | 12.70 | 12.38 | 12.55 | 214,499 | +0.23(+1.88%) |
Jul 23, 2008 | 12.06 | 12.54 | 12.01 | 12.31 | 131,394 | +0.26(+2.16%) |
Jul 22, 2008 | 11.49 | 12.05 | 11.37 | 12.05 | 149,167 | +0.50(+4.35%) |
Jul 21, 2008 | 11.49 | 11.70 | 11.49 | 11.55 | 77,684 | +0.08(+0.67%) |
Jul 18, 2008 | 11.46 | 11.54 | 11.20 | 11.47 | 106,032 | +0.01(+0.08%) |
Jul 17, 2008 | 11.35 | 11.64 | 11.20 | 11.46 | 164,687 | +0.20(+1.80%) |
Jul 16, 2008 | 10.97 | 11.33 | 10.77 | 11.26 | 116,702 | +0.36(+3.28%) |
Jul 15, 2008 | 10.87 | 11.13 | 10.36 | 10.90 | 197,230 | -0.09(-0.79%) |
Jul 14, 2008 | 11.59 | 11.72 | 10.93 | 10.99 | 167,706 | -0.41(-3.56%) |
Jul 11, 2008 | 10.90 | 11.52 | 10.87 | 11.40 | 232,863 | +0.38(+3.42%) |
Jul 10, 2008 | 10.91 | 11.20 | 10.87 | 11.02 | 162,974 | +0.13(+1.15%) |
Jul 09, 2008 | 11.41 | 11.51 | 10.88 | 10.89 | 149,440 | -0.53(-4.65%) |
Jul 08, 2008 | 11.16 | 11.45 | 11.12 | 11.43 | 221,605 | +0.26(+2.34%) |
Jul 07, 2008 | 11.72 | 11.72 | 11.13 | 11.16 | 294,847 | -0.38(-3.26%) |
Jul 04, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | +0.00(+0.00%) |
Jul 03, 2008 | 11.93 | 11.94 | 11.46 | 11.54 | 259,371 | -0.38(-3.16%) |
Jul 02, 2008 | 12.21 | 12.21 | 11.75 | 11.92 | 357,963 | +0.28(+2.41%) |