Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.48 | 13.63 | 13.13 | 13.44 | 519,764 | +0.20(+1.51%) |
Sep 29, 2008 | 13.71 | 13.85 | 13.07 | 13.24 | 1,205,585 | -0.69(-4.94%) |
Sep 26, 2008 | 13.47 | 13.99 | 13.31 | 13.92 | 0 | +0.26(+1.89%) |
Sep 25, 2008 | 13.41 | 14.02 | 13.19 | 13.67 | 909,347 | +0.32(+2.43%) |
Sep 24, 2008 | 13.51 | 13.57 | 13.28 | 13.34 | 517,600 | -0.16(-1.20%) |
Sep 23, 2008 | 13.61 | 13.96 | 13.45 | 13.50 | 870,363 | -0.16(-1.19%) |
Sep 22, 2008 | 14.45 | 14.52 | 13.67 | 13.67 | 505,452 | -0.87(-5.98%) |
Sep 19, 2008 | 14.32 | 14.76 | 13.87 | 14.54 | 0 | +0.94(+6.88%) |
Sep 18, 2008 | 12.66 | 13.75 | 12.39 | 13.60 | 1,879,265 | +1.20(+9.71%) |
Sep 17, 2008 | 12.96 | 12.97 | 12.23 | 12.40 | 944,590 | -0.68(-5.19%) |
Sep 16, 2008 | 12.69 | 13.07 | 12.22 | 13.07 | 1,040,202 | +0.19(+1.48%) |
Sep 15, 2008 | 12.86 | 13.42 | 12.75 | 12.88 | 678,177 | -0.54(-4.05%) |
Sep 12, 2008 | 13.67 | 13.70 | 13.30 | 13.43 | 0 | -0.35(-2.56%) |
Sep 11, 2008 | 13.94 | 14.02 | 13.57 | 13.78 | 839,336 | -0.39(-2.76%) |
Sep 10, 2008 | 13.90 | 14.41 | 13.66 | 14.17 | 858,328 | +0.42(+3.06%) |
Sep 09, 2008 | 13.90 | 14.20 | 13.75 | 13.75 | 1,080,386 | -0.26(-1.84%) |
Sep 08, 2008 | 13.37 | 14.06 | 13.37 | 14.01 | 1,071,593 | +0.67(+5.01%) |
Sep 05, 2008 | 12.95 | 13.35 | 12.84 | 13.34 | 0 | +0.26(+1.97%) |
Sep 04, 2008 | 13.29 | 13.29 | 12.85 | 13.08 | 602,859 | -0.32(-2.42%) |
Sep 03, 2008 | 13.06 | 13.58 | 13.06 | 13.41 | 460,569 | +0.26(+1.96%) |
Sep 02, 2008 | 13.12 | 13.54 | 12.94 | 13.15 | 452,125 | +0.18(+1.40%) |
Aug 29, 2008 | 13.05 | 13.07 | 12.84 | 12.97 | 0 | -0.12(-0.95%) |
Aug 28, 2008 | 12.85 | 13.16 | 12.73 | 13.09 | 265,903 | +0.22(+1.71%) |
Aug 27, 2008 | 12.89 | 13.02 | 12.70 | 12.87 | 358,554 | -0.02(-0.15%) |
Aug 26, 2008 | 12.72 | 13.02 | 12.53 | 12.89 | 636,575 | +0.21(+1.66%) |
Aug 25, 2008 | 12.93 | 12.93 | 12.57 | 12.68 | 475,455 | -0.28(-2.14%) |
Aug 22, 2008 | 12.71 | 13.04 | 12.47 | 12.96 | 0 | +0.25(+1.95%) |
Aug 21, 2008 | 12.92 | 13.08 | 12.58 | 12.71 | 531,942 | -0.34(-2.63%) |
Aug 20, 2008 | 13.14 | 13.30 | 12.89 | 13.05 | 494,034 | +0.02(+0.15%) |
Aug 19, 2008 | 13.37 | 13.43 | 12.95 | 13.04 | 482,469 | -0.42(-3.12%) |
Aug 18, 2008 | 13.47 | 13.85 | 13.36 | 13.46 | 523,164 | +0.03(+0.21%) |
Aug 15, 2008 | 13.72 | 13.85 | 13.30 | 13.43 | 0 | -0.22(-1.61%) |
Aug 14, 2008 | 13.42 | 13.82 | 13.27 | 13.65 | 475,553 | +0.12(+0.92%) |
Aug 13, 2008 | 13.61 | 13.74 | 13.16 | 13.52 | 634,067 | -0.14(-1.05%) |
Aug 12, 2008 | 13.77 | 13.85 | 13.52 | 13.67 | 643,034 | -0.07(-0.49%) |
Aug 11, 2008 | 13.39 | 13.84 | 13.23 | 13.73 | 786,530 | +0.34(+2.57%) |
Aug 08, 2008 | 13.03 | 13.65 | 12.96 | 13.39 | 1,336,819 | +0.42(+3.24%) |
Aug 07, 2008 | 13.11 | 13.27 | 12.90 | 12.97 | 709,882 | -0.26(-1.95%) |
Aug 06, 2008 | 13.22 | 13.26 | 12.95 | 13.23 | 573,296 | -0.04(-0.29%) |
Aug 05, 2008 | 13.07 | 13.27 | 13.00 | 13.27 | 984,944 | +0.30(+2.28%) |
Aug 04, 2008 | 12.74 | 13.01 | 12.27 | 12.97 | 1,254,564 | +0.20(+1.57%) |
Aug 01, 2008 | 12.02 | 12.85 | 11.78 | 12.77 | 1,358,604 | +0.66(+5.44%) |
Jul 31, 2008 | 12.77 | 12.77 | 11.87 | 12.11 | 2,282,189 | -0.91(-6.97%) |
Jul 30, 2008 | 12.99 | 13.08 | 12.78 | 13.02 | 1,273,951 | -0.04(-0.29%) |
Jul 29, 2008 | 13.05 | 13.09 | 12.70 | 13.05 | 848,750 | +0.25(+1.94%) |
Jul 28, 2008 | 12.89 | 12.96 | 12.56 | 12.81 | 885,018 | -0.14(-1.11%) |
Jul 25, 2008 | 12.80 | 12.97 | 12.64 | 12.95 | 909,927 | +0.22(+1.73%) |
Jul 24, 2008 | 13.20 | 13.28 | 12.63 | 12.73 | 963,874 | -0.42(-3.20%) |
Jul 23, 2008 | 12.69 | 13.22 | 12.65 | 13.15 | 1,055,291 | +0.44(+3.46%) |
Jul 22, 2008 | 12.18 | 12.73 | 12.04 | 12.71 | 855,494 | +0.51(+4.15%) |
Jul 21, 2008 | 12.58 | 12.71 | 12.17 | 12.21 | 1,286,342 | -0.40(-3.18%) |
Jul 18, 2008 | 12.13 | 12.65 | 11.95 | 12.61 | 1,782,519 | +0.71(+5.94%) |
Jul 17, 2008 | 11.63 | 12.03 | 11.39 | 11.90 | 1,033,239 | +0.31(+2.64%) |
Jul 16, 2008 | 10.95 | 11.63 | 10.83 | 11.59 | 913,611 | +0.68(+6.21%) |
Jul 15, 2008 | 10.92 | 11.17 | 10.34 | 10.92 | 1,452,428 | -0.08(-0.70%) |
Jul 14, 2008 | 10.68 | 11.02 | 10.42 | 10.99 | 1,413,620 | +0.40(+3.79%) |
Jul 11, 2008 | 10.46 | 10.72 | 10.15 | 10.59 | 888,943 | +0.08(+0.73%) |
Jul 10, 2008 | 10.82 | 10.85 | 10.47 | 10.51 | 1,595,536 | -0.32(-3.00%) |
Jul 09, 2008 | 10.96 | 10.97 | 10.70 | 10.84 | 1,172,265 | -0.11(-1.05%) |
Jul 08, 2008 | 10.72 | 10.98 | 10.59 | 10.95 | 861,827 | +0.27(+2.50%) |
Jul 07, 2008 | 10.64 | 10.84 | 10.63 | 10.69 | 788,015 | +0.11(+1.08%) |
Jul 04, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.00(+0.00%) |
Jul 03, 2008 | 10.60 | 10.76 | 10.51 | 10.57 | 390,404 | +0.02(+0.18%) |
Jul 02, 2008 | 11.19 | 11.25 | 10.54 | 10.55 | 949,637 | -0.66(-5.88%) |