Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.20 | 13.02 | 12.13 | 12.54 | 732,985 | +0.83(+7.13%) |
Sep 29, 2008 | 13.94 | 14.44 | 11.71 | 11.71 | 656,364 | -2.72(-18.83%) |
Sep 26, 2008 | 14.88 | 15.16 | 13.58 | 14.42 | 771,592 | -0.85(-5.58%) |
Sep 25, 2008 | 14.94 | 15.56 | 14.90 | 15.28 | 374,407 | +0.16(+1.08%) |
Sep 24, 2008 | 15.65 | 15.99 | 14.03 | 15.11 | 705,812 | -0.29(-1.88%) |
Sep 23, 2008 | 15.14 | 15.99 | 14.90 | 15.40 | 567,714 | -0.01(-0.04%) |
Sep 22, 2008 | 17.24 | 17.25 | 15.23 | 15.41 | 775,698 | -2.70(-14.90%) |
Sep 19, 2008 | 17.54 | 20.56 | 16.75 | 18.11 | 5,406,419 | +0.87(+5.05%) |
Sep 18, 2008 | 14.06 | 18.14 | 13.54 | 17.24 | 2,647,798 | +3.68(+27.12%) |
Sep 17, 2008 | 13.98 | 14.36 | 13.44 | 13.56 | 1,210,573 | -0.94(-6.51%) |
Sep 16, 2008 | 13.52 | 14.70 | 13.09 | 14.50 | 1,961,630 | +1.05(+7.82%) |
Sep 15, 2008 | 13.47 | 14.15 | 12.74 | 13.45 | 1,196,063 | -0.48(-3.43%) |
Sep 12, 2008 | 13.21 | 14.03 | 13.10 | 13.93 | 1,248,480 | +0.34(+2.54%) |
Sep 11, 2008 | 13.00 | 13.58 | 12.71 | 13.58 | 1,367,982 | +0.36(+2.70%) |
Sep 10, 2008 | 13.52 | 13.52 | 12.65 | 13.23 | 1,203,774 | +0.12(+0.92%) |
Sep 09, 2008 | 13.49 | 14.03 | 12.98 | 13.11 | 1,659,453 | -0.38(-2.78%) |
Sep 08, 2008 | 12.81 | 13.48 | 12.43 | 13.48 | 1,561,046 | +1.16(+9.37%) |
Sep 05, 2008 | 11.71 | 12.51 | 11.58 | 12.33 | 868,684 | +0.47(+3.98%) |
Sep 04, 2008 | 12.14 | 12.30 | 11.82 | 11.85 | 972,215 | -0.48(-3.87%) |
Sep 03, 2008 | 11.87 | 12.36 | 11.45 | 12.33 | 898,477 | +0.38(+3.19%) |
Sep 02, 2008 | 11.94 | 12.39 | 11.40 | 11.95 | 589,982 | +0.34(+2.97%) |
Aug 29, 2008 | 11.52 | 11.71 | 11.37 | 11.61 | 338,574 | -0.07(-0.62%) |
Aug 28, 2008 | 11.29 | 11.68 | 11.18 | 11.68 | 531,262 | +0.48(+4.32%) |
Aug 27, 2008 | 11.01 | 11.37 | 10.90 | 11.19 | 435,936 | +0.04(+0.38%) |
Aug 26, 2008 | 11.17 | 11.35 | 10.89 | 11.15 | 437,201 | -0.01(-0.05%) |
Aug 25, 2008 | 11.28 | 11.42 | 11.13 | 11.16 | 726,488 | -0.28(-2.48%) |
Aug 22, 2008 | 11.13 | 11.49 | 11.01 | 11.44 | 661,713 | +0.51(+4.65%) |
Aug 21, 2008 | 10.80 | 11.12 | 10.80 | 10.93 | 662,375 | -0.04(-0.39%) |
Aug 20, 2008 | 11.09 | 11.35 | 10.58 | 10.98 | 735,040 | -0.07(-0.66%) |
Aug 19, 2008 | 11.01 | 11.17 | 10.79 | 11.05 | 816,994 | -0.23(-2.04%) |
Aug 18, 2008 | 11.88 | 11.88 | 11.26 | 11.28 | 824,001 | -0.61(-5.14%) |
Aug 15, 2008 | 11.93 | 12.40 | 11.26 | 11.89 | 988,665 | +0.34(+2.99%) |
Aug 14, 2008 | 11.18 | 11.58 | 11.06 | 11.55 | 692,695 | +0.30(+2.63%) |
Aug 13, 2008 | 11.50 | 11.50 | 10.96 | 11.25 | 967,336 | -0.33(-2.87%) |
Aug 12, 2008 | 11.81 | 11.91 | 11.45 | 11.58 | 929,155 | -0.34(-2.84%) |
Aug 11, 2008 | 11.02 | 12.03 | 10.93 | 11.92 | 900,832 | +0.92(+8.36%) |
Aug 08, 2008 | 10.38 | 11.11 | 10.38 | 11.00 | 815,293 | +0.54(+5.21%) |
Aug 07, 2008 | 10.61 | 11.11 | 10.30 | 10.46 | 1,604,397 | -0.82(-7.24%) |
Aug 06, 2008 | 11.23 | 11.41 | 11.01 | 11.27 | 911,834 | -0.09(-0.80%) |
Aug 05, 2008 | 11.26 | 11.41 | 10.88 | 11.36 | 1,347,245 | +0.32(+2.90%) |
Aug 04, 2008 | 11.28 | 11.30 | 10.67 | 11.04 | 779,501 | -0.31(-2.72%) |
Aug 01, 2008 | 11.00 | 11.45 | 10.75 | 11.35 | 769,851 | +0.43(+3.93%) |
Jul 31, 2008 | 10.89 | 11.22 | 10.77 | 10.92 | 757,799 | -0.27(-2.43%) |
Jul 30, 2008 | 11.49 | 11.64 | 10.95 | 11.19 | 860,837 | -0.21(-1.86%) |
Jul 29, 2008 | 11.41 | 11.41 | 10.24 | 11.41 | 1,185,297 | +1.19(+11.60%) |
Jul 28, 2008 | 10.20 | 10.72 | 9.937 | 10.22 | 892,495 | -0.05(-0.47%) |
Jul 25, 2008 | 10.55 | 11.15 | 10.01 | 10.27 | 891,764 | -0.12(-1.16%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.36 | 10.39 | 1,434,270 | -0.58(-5.29%) |
Jul 23, 2008 | 10.36 | 11.08 | 9.858 | 10.97 | 2,040,271 | -0.41(-3.56%) |
Jul 22, 2008 | 11.50 | 11.50 | 10.19 | 11.38 | 1,087,819 | +0.71(+6.69%) |
Jul 21, 2008 | 11.20 | 11.49 | 10.54 | 10.66 | 872,632 | -0.16(-1.51%) |
Jul 18, 2008 | 10.98 | 10.98 | 10.37 | 10.83 | 997,498 | +0.00(+0.00%) |
Jul 17, 2008 | 10.12 | 11.18 | 10.03 | 10.83 | 1,204,927 | +0.77(+7.64%) |
Jul 16, 2008 | 8.836 | 10.11 | 8.824 | 10.06 | 1,037,278 | +1.17(+13.13%) |
Jul 15, 2008 | 9.526 | 9.538 | 8.655 | 8.891 | 1,574,306 | -0.64(-6.67%) |
Jul 14, 2008 | 10.51 | 10.51 | 9.290 | 9.526 | 1,159,118 | -0.85(-8.16%) |
Jul 11, 2008 | 10.30 | 10.57 | 9.864 | 10.37 | 809,015 | -0.06(-0.58%) |
Jul 10, 2008 | 10.06 | 10.70 | 9.949 | 10.43 | 958,652 | +0.44(+4.36%) |
Jul 09, 2008 | 10.60 | 10.66 | 9.997 | 9.997 | 827,092 | -0.60(-5.70%) |
Jul 08, 2008 | 10.15 | 10.64 | 9.901 | 10.60 | 1,027,057 | +0.47(+4.59%) |
Jul 07, 2008 | 10.69 | 10.69 | 9.858 | 10.14 | 904,444 | -0.39(-3.68%) |
Jul 04, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.04 | 11.23 | 10.51 | 10.52 | 563,608 | -0.41(-3.71%) |
Jul 02, 2008 | 11.13 | 11.91 | 10.92 | 10.93 | 1,300,285 | -0.19(-1.69%) |