Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.11 | 13.72 | 12.11 | 13.00 | 474,384 | +0.62(+5.01%) |
Sep 29, 2008 | 12.76 | 13.26 | 12.35 | 12.38 | 374,013 | -0.87(-6.57%) |
Sep 26, 2008 | 12.82 | 13.30 | 12.82 | 13.25 | 0 | -0.02(-0.15%) |
Sep 25, 2008 | 12.93 | 13.27 | 12.75 | 13.27 | 242,155 | +0.52(+4.08%) |
Sep 24, 2008 | 13.28 | 13.28 | 12.65 | 12.75 | 151,641 | -0.47(-3.56%) |
Sep 23, 2008 | 12.48 | 13.44 | 12.20 | 13.22 | 290,605 | +0.96(+7.83%) |
Sep 22, 2008 | 13.33 | 13.49 | 12.22 | 12.26 | 392,572 | -1.23(-9.12%) |
Sep 19, 2008 | 14.08 | 14.09 | 12.70 | 13.49 | 0 | +0.34(+2.59%) |
Sep 18, 2008 | 12.22 | 13.20 | 11.60 | 13.15 | 1,087,367 | +1.15(+9.58%) |
Sep 17, 2008 | 13.02 | 13.20 | 11.78 | 12.00 | 512,626 | -1.04(-7.98%) |
Sep 16, 2008 | 11.46 | 13.19 | 10.84 | 13.04 | 755,396 | +1.79(+15.91%) |
Sep 15, 2008 | 12.64 | 13.37 | 11.25 | 11.25 | 646,670 | -1.85(-14.12%) |
Sep 12, 2008 | 12.74 | 13.10 | 12.74 | 13.10 | 154,631 | +0.07(+0.54%) |
Sep 11, 2008 | 12.87 | 13.12 | 12.40 | 13.03 | 231,909 | -0.02(-0.15%) |
Sep 10, 2008 | 12.28 | 13.14 | 12.28 | 13.05 | 323,185 | +0.69(+5.58%) |
Sep 09, 2008 | 12.92 | 13.18 | 12.27 | 12.36 | 476,445 | -0.78(-5.94%) |
Sep 08, 2008 | 13.00 | 13.29 | 12.80 | 13.14 | 566,617 | +0.44(+3.46%) |
Sep 05, 2008 | 12.49 | 12.72 | 12.18 | 12.70 | 0 | +0.20(+1.60%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.45 | 12.50 | 298,830 | -0.55(-4.21%) |
Sep 03, 2008 | 12.85 | 13.10 | 12.41 | 13.05 | 238,726 | +0.16(+1.24%) |
Sep 02, 2008 | 13.00 | 13.25 | 12.51 | 12.89 | 176,705 | +0.16(+1.26%) |
Aug 29, 2008 | 12.88 | 12.95 | 12.61 | 12.73 | 225,931 | -0.27(-2.08%) |
Aug 28, 2008 | 12.85 | 13.23 | 12.69 | 13.00 | 329,838 | +0.02(+0.15%) |
Aug 27, 2008 | 12.88 | 13.05 | 12.70 | 12.98 | 155,807 | -0.02(-0.15%) |
Aug 26, 2008 | 12.92 | 13.33 | 12.80 | 13.00 | 169,687 | +0.08(+0.62%) |
Aug 25, 2008 | 13.42 | 13.55 | 12.78 | 12.92 | 222,219 | -0.77(-5.62%) |
Aug 22, 2008 | 13.38 | 13.76 | 12.85 | 13.69 | 349,874 | +0.52(+3.95%) |
Aug 21, 2008 | 13.01 | 13.50 | 13.00 | 13.17 | 268,186 | -0.07(-0.53%) |
Aug 20, 2008 | 13.14 | 13.43 | 13.01 | 13.24 | 209,133 | +0.29(+2.24%) |
Aug 19, 2008 | 13.07 | 13.28 | 12.60 | 12.95 | 301,562 | -0.11(-0.84%) |
Aug 18, 2008 | 13.36 | 13.79 | 13.05 | 13.06 | 246,461 | -0.52(-3.83%) |
Aug 15, 2008 | 13.78 | 14.25 | 13.25 | 13.58 | 0 | -0.01(-0.07%) |
Aug 14, 2008 | 13.20 | 13.68 | 13.00 | 13.59 | 160,543 | +0.33(+2.49%) |
Aug 13, 2008 | 13.25 | 13.48 | 12.84 | 13.26 | 230,245 | +0.18(+1.38%) |
Aug 12, 2008 | 13.40 | 13.43 | 12.94 | 13.08 | 287,823 | -0.42(-3.11%) |
Aug 11, 2008 | 12.95 | 13.53 | 12.65 | 13.50 | 339,920 | +0.50(+3.85%) |
Aug 08, 2008 | 12.40 | 13.15 | 12.37 | 13.00 | 403,008 | +0.67(+5.43%) |
Aug 07, 2008 | 12.75 | 12.99 | 12.33 | 12.33 | 322,985 | -0.54(-4.20%) |
Aug 06, 2008 | 13.10 | 13.15 | 12.70 | 12.87 | 197,755 | -0.30(-2.28%) |
Aug 05, 2008 | 12.55 | 13.30 | 12.45 | 13.17 | 350,387 | +0.76(+6.12%) |
Aug 04, 2008 | 12.47 | 12.71 | 11.77 | 12.41 | 297,186 | +0.06(+0.49%) |
Aug 01, 2008 | 12.27 | 12.35 | 11.82 | 12.35 | 313,401 | +0.08(+0.65%) |
Jul 31, 2008 | 12.18 | 12.56 | 11.84 | 12.27 | 225,341 | -0.15(-1.21%) |
Jul 30, 2008 | 11.95 | 13.00 | 11.90 | 12.42 | 394,834 | -0.55(-4.24%) |
Jul 29, 2008 | 12.97 | 13.00 | 12.10 | 12.97 | 607,005 | +0.92(+7.63%) |
Jul 28, 2008 | 12.30 | 12.65 | 11.86 | 12.05 | 331,314 | -0.46(-3.68%) |
Jul 25, 2008 | 12.40 | 12.80 | 12.10 | 12.51 | 398,927 | +0.09(+0.72%) |
Jul 24, 2008 | 12.99 | 12.99 | 12.06 | 12.42 | 474,440 | -0.56(-4.31%) |
Jul 23, 2008 | 13.01 | 13.27 | 12.50 | 12.98 | 559,434 | -0.12(-0.92%) |
Jul 22, 2008 | 12.50 | 13.15 | 12.37 | 13.10 | 751,400 | +0.50(+3.97%) |
Jul 21, 2008 | 14.29 | 14.49 | 11.93 | 12.60 | 859,205 | -1.67(-11.70%) |
Jul 18, 2008 | 14.46 | 14.54 | 14.01 | 14.27 | 211,484 | -0.20(-1.38%) |
Jul 17, 2008 | 14.74 | 14.74 | 13.87 | 14.47 | 403,385 | -0.33(-2.23%) |
Jul 16, 2008 | 13.08 | 14.80 | 12.81 | 14.80 | 497,055 | +1.81(+13.93%) |
Jul 15, 2008 | 12.95 | 13.76 | 12.80 | 12.99 | 373,936 | -0.15(-1.14%) |
Jul 14, 2008 | 13.79 | 13.80 | 13.05 | 13.14 | 283,375 | -0.37(-2.74%) |
Jul 11, 2008 | 12.81 | 13.80 | 12.81 | 13.51 | 397,254 | +0.21(+1.58%) |
Jul 10, 2008 | 12.64 | 13.65 | 12.53 | 13.30 | 391,417 | +0.77(+6.15%) |
Jul 09, 2008 | 14.42 | 14.45 | 12.52 | 12.53 | 580,820 | -1.97(-13.59%) |
Jul 08, 2008 | 12.65 | 14.67 | 12.60 | 14.50 | 462,074 | +1.91(+15.17%) |
Jul 07, 2008 | 12.71 | 13.10 | 12.55 | 12.59 | 279,790 | -0.13(-1.02%) |
Jul 04, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.00(+0.00%) |
Jul 03, 2008 | 12.69 | 13.04 | 12.61 | 12.72 | 98,283 | +0.04(+0.32%) |
Jul 02, 2008 | 13.06 | 13.06 | 12.65 | 12.68 | 242,022 | -0.22(-1.71%) |