Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.35 | 13.35 | 10.96 | 11.35 | 468,052 | +0.40(+3.69%) |
Sep 29, 2008 | 11.57 | 11.82 | 10.77 | 10.95 | 636,606 | -1.22(-10.04%) |
Sep 26, 2008 | 12.03 | 12.41 | 11.76 | 12.17 | 0 | -0.12(-1.00%) |
Sep 25, 2008 | 11.98 | 12.54 | 11.91 | 12.29 | 397,275 | +0.37(+3.10%) |
Sep 24, 2008 | 12.37 | 12.41 | 11.90 | 11.92 | 306,965 | -0.45(-3.62%) |
Sep 23, 2008 | 12.12 | 12.63 | 11.98 | 12.37 | 438,301 | +0.34(+2.85%) |
Sep 22, 2008 | 12.53 | 13.35 | 11.89 | 12.03 | 507,521 | -0.77(-6.04%) |
Sep 19, 2008 | 13.15 | 13.15 | 12.08 | 12.80 | 0 | +1.33(+11.56%) |
Sep 18, 2008 | 10.54 | 12.28 | 10.37 | 11.47 | 1,048,216 | +1.21(+11.82%) |
Sep 17, 2008 | 10.21 | 10.42 | 9.840 | 10.26 | 314,056 | -0.11(-1.02%) |
Sep 16, 2008 | 10.23 | 10.37 | 9.796 | 10.37 | 647,945 | -0.32(-2.96%) |
Sep 15, 2008 | 10.89 | 11.25 | 10.32 | 10.68 | 309,211 | -0.42(-3.80%) |
Sep 12, 2008 | 10.92 | 11.25 | 10.55 | 11.11 | 312,724 | +0.06(+0.56%) |
Sep 11, 2008 | 10.40 | 11.04 | 10.30 | 11.04 | 317,578 | +0.47(+4.40%) |
Sep 10, 2008 | 10.86 | 11.00 | 10.13 | 10.58 | 467,769 | -0.07(-0.66%) |
Sep 09, 2008 | 10.82 | 11.07 | 10.54 | 10.65 | 415,283 | -0.08(-0.74%) |
Sep 08, 2008 | 10.60 | 10.81 | 10.39 | 10.73 | 613,458 | +0.51(+4.99%) |
Sep 05, 2008 | 10.19 | 10.41 | 10.01 | 10.22 | 0 | -0.05(-0.51%) |
Sep 04, 2008 | 10.70 | 10.72 | 10.22 | 10.27 | 258,230 | -0.39(-3.63%) |
Sep 03, 2008 | 10.50 | 10.82 | 10.46 | 10.66 | 727,844 | +0.09(+0.83%) |
Sep 02, 2008 | 10.40 | 10.89 | 10.35 | 10.57 | 578,283 | +0.60(+5.99%) |
Aug 29, 2008 | 9.989 | 10.21 | 9.884 | 9.972 | 270,760 | -0.15(-1.48%) |
Aug 28, 2008 | 9.787 | 10.12 | 9.752 | 10.12 | 329,482 | +0.37(+3.78%) |
Aug 27, 2008 | 10.11 | 10.29 | 9.700 | 9.752 | 248,157 | -0.27(-2.72%) |
Aug 26, 2008 | 9.893 | 10.22 | 9.796 | 10.02 | 326,278 | +0.16(+1.60%) |
Aug 25, 2008 | 10.17 | 10.23 | 9.752 | 9.866 | 297,220 | -0.26(-2.60%) |
Aug 22, 2008 | 10.17 | 10.34 | 9.831 | 10.13 | 265,288 | +0.18(+1.76%) |
Aug 21, 2008 | 9.989 | 10.12 | 9.743 | 9.954 | 242,799 | -0.17(-1.65%) |
Aug 20, 2008 | 10.46 | 10.55 | 9.717 | 10.12 | 619,779 | -0.35(-3.36%) |
Aug 19, 2008 | 10.87 | 10.95 | 10.39 | 10.47 | 507,977 | -0.54(-4.87%) |
Aug 18, 2008 | 11.09 | 11.39 | 10.77 | 11.01 | 325,265 | -0.03(-0.24%) |
Aug 15, 2008 | 11.36 | 11.60 | 10.86 | 11.04 | 0 | -0.12(-1.10%) |
Aug 14, 2008 | 11.64 | 11.81 | 11.04 | 11.16 | 533,014 | -0.67(-5.65%) |
Aug 13, 2008 | 12.34 | 12.47 | 11.34 | 11.83 | 392,718 | -0.45(-3.65%) |
Aug 12, 2008 | 12.36 | 12.60 | 12.14 | 12.27 | 318,455 | -0.03(-0.21%) |
Aug 11, 2008 | 12.15 | 13.13 | 12.15 | 12.30 | 520,122 | +0.12(+1.01%) |
Aug 08, 2008 | 12.09 | 12.70 | 12.09 | 12.18 | 751,756 | +0.12(+1.02%) |
Aug 07, 2008 | 12.39 | 12.47 | 11.85 | 12.05 | 339,980 | -0.63(-4.99%) |
Aug 06, 2008 | 12.28 | 12.78 | 12.04 | 12.69 | 517,022 | +0.25(+2.05%) |
Aug 05, 2008 | 11.24 | 12.63 | 11.24 | 12.43 | 764,962 | +1.01(+8.85%) |
Aug 04, 2008 | 12.38 | 12.38 | 10.86 | 11.42 | 463,915 | -0.18(-1.59%) |
Aug 01, 2008 | 11.40 | 11.73 | 11.08 | 11.61 | 247,964 | +0.40(+3.53%) |
Jul 31, 2008 | 11.16 | 11.57 | 11.16 | 11.21 | 176,755 | -0.08(-0.70%) |
Jul 30, 2008 | 11.58 | 11.93 | 11.04 | 11.29 | 285,641 | -0.18(-1.53%) |
Jul 29, 2008 | 11.47 | 11.89 | 10.49 | 11.47 | 479,908 | +0.93(+8.84%) |
Jul 28, 2008 | 11.32 | 11.47 | 10.53 | 10.53 | 395,533 | -0.90(-7.91%) |
Jul 25, 2008 | 11.38 | 11.47 | 11.15 | 11.44 | 368,953 | +0.18(+1.64%) |
Jul 24, 2008 | 11.73 | 11.73 | 11.17 | 11.25 | 242,215 | -0.46(-3.90%) |
Jul 23, 2008 | 11.43 | 11.71 | 11.22 | 11.71 | 401,145 | +0.29(+2.54%) |
Jul 22, 2008 | 9.937 | 11.46 | 9.937 | 11.42 | 618,357 | +1.31(+12.94%) |
Jul 21, 2008 | 10.62 | 10.74 | 9.770 | 10.11 | 446,223 | -0.49(-4.64%) |
Jul 18, 2008 | 11.39 | 11.40 | 10.37 | 10.60 | 303,206 | -0.79(-6.94%) |
Jul 17, 2008 | 10.65 | 11.55 | 10.50 | 11.40 | 522,175 | +0.81(+7.63%) |
Jul 16, 2008 | 10.24 | 10.76 | 9.735 | 10.59 | 458,926 | +0.61(+6.07%) |
Jul 15, 2008 | 9.225 | 10.24 | 8.900 | 9.981 | 738,458 | +0.78(+8.50%) |
Jul 14, 2008 | 9.085 | 9.454 | 8.874 | 9.199 | 561,815 | +0.34(+3.87%) |
Jul 11, 2008 | 9.023 | 9.155 | 8.259 | 8.856 | 579,029 | -0.18(-1.95%) |
Jul 10, 2008 | 8.803 | 9.199 | 8.654 | 9.032 | 390,342 | +0.24(+2.70%) |
Jul 09, 2008 | 10.09 | 10.09 | 8.689 | 8.795 | 558,178 | -1.27(-12.58%) |
Jul 08, 2008 | 8.601 | 10.06 | 8.566 | 10.06 | 783,831 | +1.44(+16.72%) |
Jul 07, 2008 | 8.979 | 9.093 | 7.986 | 8.619 | 918,170 | -0.25(-2.87%) |
Jul 04, 2008 | 9.225 | 9.585 | 8.786 | 8.874 | 263,456 | +0.00(+0.00%) |
Jul 03, 2008 | 9.225 | 9.585 | 8.786 | 8.874 | 263,456 | -0.25(-2.70%) |
Jul 02, 2008 | 9.401 | 9.594 | 8.821 | 9.120 | 388,227 | -0.40(-4.24%) |