Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.46 | 11.22 | 10.33 | 10.92 | 599,346 | +0.62(+6.04%) |
Sep 29, 2008 | 11.58 | 12.52 | 9.815 | 10.29 | 619,182 | -1.42(-12.11%) |
Sep 26, 2008 | 11.89 | 12.18 | 11.19 | 11.71 | 0 | -0.41(-3.37%) |
Sep 25, 2008 | 11.62 | 12.46 | 11.62 | 12.12 | 146,399 | +0.62(+5.35%) |
Sep 24, 2008 | 12.12 | 12.12 | 10.55 | 11.50 | 489,049 | -0.62(-5.08%) |
Sep 23, 2008 | 12.55 | 12.57 | 11.38 | 12.12 | 451,570 | -0.60(-4.68%) |
Sep 22, 2008 | 13.16 | 13.78 | 12.68 | 12.72 | 350,227 | -0.62(-4.66%) |
Sep 19, 2008 | 14.70 | 16.28 | 12.83 | 13.34 | 0 | +0.41(+3.21%) |
Sep 18, 2008 | 12.28 | 14.24 | 12.28 | 12.92 | 1,238,192 | +0.46(+3.69%) |
Sep 17, 2008 | 11.14 | 12.46 | 10.93 | 12.46 | 773,162 | +0.82(+7.00%) |
Sep 16, 2008 | 10.35 | 12.10 | 9.711 | 11.65 | 1,049,861 | +1.74(+17.51%) |
Sep 15, 2008 | 10.84 | 11.36 | 9.653 | 9.912 | 826,244 | -1.44(-12.66%) |
Sep 12, 2008 | 11.49 | 12.07 | 11.12 | 11.35 | 506,389 | -0.13(-1.13%) |
Sep 11, 2008 | 11.34 | 11.51 | 10.87 | 11.48 | 634,229 | -0.19(-1.66%) |
Sep 10, 2008 | 11.65 | 12.30 | 10.49 | 11.67 | 1,272,799 | +0.17(+1.46%) |
Sep 09, 2008 | 13.82 | 14.50 | 11.45 | 11.50 | 1,514,778 | -4.01(-25.87%) |
Sep 08, 2008 | 15.43 | 15.82 | 14.75 | 15.52 | 424,609 | +1.13(+7.83%) |
Sep 05, 2008 | 14.06 | 14.46 | 13.75 | 14.39 | 0 | +0.14(+1.00%) |
Sep 04, 2008 | 14.29 | 14.36 | 14.01 | 14.25 | 305,088 | -0.17(-1.17%) |
Sep 03, 2008 | 14.16 | 14.64 | 14.03 | 14.42 | 820,697 | +0.10(+0.68%) |
Sep 02, 2008 | 12.98 | 15.12 | 12.98 | 14.32 | 1,112,712 | +1.46(+11.38%) |
Aug 29, 2008 | 12.64 | 13.17 | 12.48 | 12.86 | 200,547 | -0.01(-0.10%) |
Aug 28, 2008 | 12.98 | 12.98 | 11.43 | 12.87 | 476,623 | +1.25(+10.75%) |
Aug 27, 2008 | 12.44 | 12.56 | 11.55 | 11.62 | 566,827 | -0.94(-7.47%) |
Aug 26, 2008 | 12.33 | 12.70 | 12.04 | 12.56 | 345,535 | -0.25(-1.97%) |
Aug 25, 2008 | 13.01 | 13.74 | 12.14 | 12.81 | 245,108 | -0.38(-2.85%) |
Aug 22, 2008 | 12.63 | 13.40 | 12.63 | 13.19 | 313,585 | +0.42(+3.30%) |
Aug 21, 2008 | 12.94 | 13.06 | 12.53 | 12.77 | 296,136 | -0.28(-2.18%) |
Aug 20, 2008 | 13.67 | 13.74 | 12.88 | 13.05 | 392,687 | -0.54(-4.00%) |
Aug 19, 2008 | 13.98 | 13.98 | 13.13 | 13.60 | 620,487 | -0.49(-3.49%) |
Aug 18, 2008 | 16.11 | 16.11 | 13.98 | 14.09 | 1,037,515 | -1.75(-11.04%) |
Aug 15, 2008 | 17.34 | 17.34 | 15.78 | 15.84 | 0 | -0.78(-4.68%) |
Aug 14, 2008 | 16.87 | 17.48 | 16.57 | 16.61 | 352,536 | -0.25(-1.46%) |
Aug 13, 2008 | 18.61 | 19.90 | 16.70 | 16.86 | 799,847 | -1.68(-9.05%) |
Aug 12, 2008 | 18.28 | 19.25 | 18.07 | 18.54 | 298,147 | +0.23(+1.24%) |
Aug 11, 2008 | 17.45 | 20.19 | 17.45 | 18.31 | 355,244 | +0.37(+2.06%) |
Aug 08, 2008 | 16.83 | 18.15 | 16.64 | 17.94 | 315,018 | +1.44(+8.75%) |
Aug 07, 2008 | 16.32 | 16.56 | 15.91 | 16.50 | 337,018 | -0.01(-0.04%) |
Aug 06, 2008 | 15.70 | 16.81 | 15.23 | 16.50 | 585,120 | +0.83(+5.29%) |
Aug 05, 2008 | 15.39 | 16.16 | 14.95 | 15.67 | 409,640 | +0.91(+6.14%) |
Aug 04, 2008 | 15.21 | 15.21 | 14.19 | 14.77 | 496,094 | -0.12(-0.83%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.58 | 14.89 | 330,402 | -0.06(-0.43%) |
Jul 31, 2008 | 14.97 | 15.12 | 14.69 | 14.96 | 236,384 | -0.10(-0.69%) |
Jul 30, 2008 | 15.45 | 15.45 | 14.54 | 15.06 | 634,320 | -0.11(-0.73%) |
Jul 29, 2008 | 15.17 | 16.54 | 14.01 | 15.17 | 1,068,078 | -0.66(-4.17%) |
Jul 28, 2008 | 16.90 | 16.90 | 15.25 | 15.83 | 325,781 | -0.68(-4.12%) |
Jul 25, 2008 | 16.22 | 16.99 | 16.19 | 16.51 | 291,400 | +0.21(+1.31%) |
Jul 24, 2008 | 18.63 | 18.63 | 16.22 | 16.30 | 391,043 | -2.32(-12.48%) |
Jul 23, 2008 | 15.93 | 18.68 | 15.71 | 18.62 | 680,040 | +2.82(+17.87%) |
Jul 22, 2008 | 14.57 | 16.91 | 14.06 | 15.80 | 669,886 | +0.87(+5.86%) |
Jul 21, 2008 | 14.88 | 15.34 | 14.61 | 14.92 | 277,088 | +0.12(+0.79%) |
Jul 18, 2008 | 14.69 | 15.23 | 14.38 | 14.81 | 431,152 | +0.26(+1.78%) |
Jul 17, 2008 | 14.29 | 15.10 | 13.51 | 14.55 | 482,337 | +0.80(+5.79%) |
Jul 16, 2008 | 14.00 | 14.15 | 12.95 | 13.75 | 541,127 | +0.28(+2.12%) |
Jul 15, 2008 | 14.50 | 14.56 | 12.09 | 13.47 | 1,660,848 | -1.29(-8.73%) |
Jul 14, 2008 | 17.54 | 18.48 | 14.72 | 14.75 | 1,514,672 | -2.74(-15.66%) |
Jul 11, 2008 | 20.85 | 21.04 | 15.56 | 17.49 | 2,030,248 | -4.75(-21.36%) |
Jul 10, 2008 | 23.71 | 23.71 | 22.07 | 22.25 | 225,393 | -1.47(-6.20%) |
Jul 09, 2008 | 25.05 | 25.22 | 23.63 | 23.71 | 266,547 | -1.33(-5.32%) |
Jul 08, 2008 | 23.18 | 25.24 | 23.12 | 25.05 | 424,099 | +1.90(+8.22%) |
Jul 07, 2008 | 22.66 | 23.66 | 22.21 | 23.15 | 285,861 | +0.65(+2.88%) |
Jul 04, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.00(+0.00%) |
Jul 03, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.30(+1.37%) |
Jul 02, 2008 | 23.24 | 23.24 | 22.06 | 22.19 | 285,838 | -1.18(-5.07%) |