Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.86 | 12.86 | 12.05 | 12.51 | 349,247 | -0.19(-1.50%) |
Sep 29, 2008 | 13.35 | 13.56 | 12.60 | 12.70 | 223,758 | -0.87(-6.39%) |
Sep 26, 2008 | 13.52 | 13.63 | 12.74 | 13.57 | 0 | -0.08(-0.56%) |
Sep 25, 2008 | 13.70 | 13.78 | 13.32 | 13.65 | 197,990 | +0.19(+1.42%) |
Sep 24, 2008 | 13.62 | 13.83 | 13.39 | 13.46 | 330,913 | -0.23(-1.67%) |
Sep 23, 2008 | 13.93 | 14.14 | 13.59 | 13.69 | 235,196 | -0.26(-1.85%) |
Sep 22, 2008 | 14.42 | 14.59 | 13.91 | 13.94 | 206,736 | -0.60(-4.13%) |
Sep 19, 2008 | 13.84 | 14.80 | 13.84 | 14.55 | 0 | +1.12(+8.31%) |
Sep 18, 2008 | 13.40 | 13.57 | 12.40 | 13.43 | 351,854 | +0.20(+1.51%) |
Sep 17, 2008 | 13.37 | 13.49 | 12.99 | 13.23 | 443,352 | -0.52(-3.81%) |
Sep 16, 2008 | 12.87 | 13.75 | 12.66 | 13.75 | 448,836 | +0.58(+4.42%) |
Sep 15, 2008 | 14.34 | 14.40 | 11.33 | 13.17 | 893,287 | -1.62(-10.96%) |
Sep 12, 2008 | 15.20 | 15.20 | 14.55 | 14.79 | 0 | -0.34(-2.27%) |
Sep 11, 2008 | 15.39 | 15.40 | 14.80 | 15.14 | 250,432 | -0.30(-1.92%) |
Sep 10, 2008 | 15.34 | 15.58 | 15.12 | 15.43 | 255,025 | +0.22(+1.44%) |
Sep 09, 2008 | 15.39 | 15.87 | 15.21 | 15.21 | 280,403 | -0.09(-0.56%) |
Sep 08, 2008 | 15.52 | 15.52 | 14.96 | 15.30 | 209,081 | +0.20(+1.33%) |
Sep 05, 2008 | 15.23 | 15.35 | 14.33 | 15.10 | 0 | -0.10(-0.63%) |
Sep 04, 2008 | 15.47 | 15.69 | 15.16 | 15.19 | 232,783 | -0.40(-2.57%) |
Sep 03, 2008 | 15.24 | 15.72 | 14.94 | 15.59 | 500,401 | +0.03(+0.18%) |
Sep 02, 2008 | 15.14 | 15.74 | 15.14 | 15.57 | 362,364 | +0.52(+3.42%) |
Aug 29, 2008 | 15.37 | 15.46 | 14.96 | 15.05 | 0 | -0.25(-1.62%) |
Aug 28, 2008 | 14.26 | 15.48 | 14.26 | 15.30 | 669,158 | +1.05(+7.36%) |
Aug 27, 2008 | 13.97 | 14.62 | 13.66 | 14.25 | 362,283 | +0.28(+1.98%) |
Aug 26, 2008 | 13.63 | 14.23 | 13.60 | 13.97 | 260,228 | +0.39(+2.88%) |
Aug 25, 2008 | 13.93 | 14.08 | 13.08 | 13.58 | 296,661 | -0.39(-2.80%) |
Aug 22, 2008 | 13.93 | 14.18 | 13.72 | 13.97 | 0 | +0.20(+1.45%) |
Aug 21, 2008 | 14.15 | 14.31 | 13.65 | 13.77 | 369,809 | -0.49(-3.41%) |
Aug 20, 2008 | 14.52 | 14.77 | 14.16 | 14.26 | 374,593 | -0.15(-1.06%) |
Aug 19, 2008 | 14.30 | 14.50 | 14.12 | 14.41 | 480,492 | +0.40(+2.86%) |
Aug 18, 2008 | 13.97 | 14.07 | 13.93 | 14.01 | 275,582 | +0.16(+1.17%) |
Aug 15, 2008 | 13.77 | 13.90 | 13.64 | 13.85 | 0 | +0.08(+0.55%) |
Aug 14, 2008 | 13.47 | 13.81 | 13.45 | 13.77 | 188,989 | +0.26(+1.91%) |
Aug 13, 2008 | 13.35 | 13.64 | 13.14 | 13.52 | 217,340 | +0.17(+1.29%) |
Aug 12, 2008 | 13.35 | 13.63 | 13.23 | 13.34 | 229,256 | -0.02(-0.14%) |
Aug 11, 2008 | 13.22 | 13.36 | 13.11 | 13.36 | 283,485 | +0.14(+1.08%) |
Aug 08, 2008 | 13.16 | 13.31 | 13.05 | 13.22 | 272,764 | +0.12(+0.95%) |
Aug 07, 2008 | 13.12 | 13.35 | 12.92 | 13.10 | 252,091 | -0.24(-1.79%) |
Aug 06, 2008 | 12.76 | 13.35 | 12.76 | 13.33 | 282,092 | +0.52(+4.02%) |
Aug 05, 2008 | 12.89 | 13.00 | 12.55 | 12.82 | 335,151 | +0.07(+0.52%) |
Aug 04, 2008 | 13.00 | 13.02 | 12.49 | 12.75 | 464,053 | -0.28(-2.12%) |
Aug 01, 2008 | 13.02 | 13.13 | 12.09 | 13.03 | 416,012 | +0.07(+0.52%) |
Jul 31, 2008 | 12.36 | 12.98 | 12.03 | 12.96 | 584,516 | +0.93(+7.77%) |
Jul 30, 2008 | 11.92 | 12.36 | 11.60 | 12.03 | 271,469 | -0.35(-2.85%) |
Jul 29, 2008 | 12.38 | 12.41 | 12.13 | 12.38 | 273,874 | +0.21(+1.72%) |
Jul 28, 2008 | 12.36 | 12.38 | 12.12 | 12.17 | 194,277 | -0.19(-1.54%) |
Jul 25, 2008 | 11.80 | 12.40 | 11.79 | 12.36 | 484,808 | +0.50(+4.18%) |
Jul 24, 2008 | 12.02 | 12.06 | 11.68 | 11.87 | 386,023 | -0.06(-0.48%) |
Jul 23, 2008 | 11.05 | 11.97 | 11.02 | 11.92 | 739,511 | +0.84(+7.57%) |
Jul 22, 2008 | 10.71 | 11.12 | 10.68 | 11.08 | 172,394 | +0.25(+2.29%) |
Jul 21, 2008 | 10.83 | 10.90 | 10.72 | 10.83 | 70,651 | +0.07(+0.62%) |
Jul 18, 2008 | 10.87 | 10.97 | 10.35 | 10.77 | 178,820 | -0.11(-1.05%) |
Jul 17, 2008 | 10.76 | 10.88 | 10.62 | 10.88 | 194,689 | +0.03(+0.26%) |
Jul 16, 2008 | 10.55 | 10.87 | 10.39 | 10.85 | 244,739 | +0.37(+3.55%) |
Jul 15, 2008 | 10.24 | 10.66 | 10.02 | 10.48 | 201,423 | +0.19(+1.85%) |
Jul 14, 2008 | 10.77 | 10.87 | 10.23 | 10.29 | 160,486 | -0.41(-3.83%) |
Jul 11, 2008 | 10.35 | 10.71 | 10.26 | 10.70 | 200,616 | +0.24(+2.28%) |
Jul 10, 2008 | 10.25 | 10.57 | 10.21 | 10.46 | 121,221 | +0.21(+2.05%) |
Jul 09, 2008 | 10.66 | 10.72 | 10.21 | 10.25 | 187,587 | -0.36(-3.41%) |
Jul 08, 2008 | 9.519 | 10.63 | 9.519 | 10.62 | 397,940 | +1.02(+10.64%) |
Jul 07, 2008 | 9.843 | 10.04 | 9.166 | 9.595 | 396,897 | -0.28(-2.80%) |
Jul 04, 2008 | 10.11 | 10.18 | 9.872 | 9.872 | 138,847 | +0.00(+0.00%) |
Jul 03, 2008 | 10.11 | 10.18 | 9.872 | 9.872 | 138,847 | -0.24(-2.36%) |
Jul 02, 2008 | 10.78 | 10.82 | 10.11 | 10.11 | 343,078 | -0.65(-6.03%) |