Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.65 | 14.76 | 12.65 | 14.74 | 46,087 | +2.24(+17.92%) |
Sep 29, 2008 | 13.34 | 14.34 | 12.50 | 12.50 | 47,669 | -1.34(-9.66%) |
Sep 26, 2008 | 12.67 | 14.33 | 12.25 | 13.83 | 39,050 | -0.12(-0.88%) |
Sep 25, 2008 | 14.36 | 14.36 | 12.74 | 13.96 | 38,187 | +0.44(+3.24%) |
Sep 24, 2008 | 12.65 | 14.76 | 12.57 | 13.52 | 49,827 | +0.95(+7.55%) |
Sep 23, 2008 | 12.38 | 13.49 | 12.38 | 12.57 | 14,658 | -0.26(-2.04%) |
Sep 22, 2008 | 14.97 | 14.97 | 12.83 | 12.83 | 47,282 | -2.35(-15.47%) |
Sep 19, 2008 | 15.40 | 16.03 | 13.75 | 15.18 | 272,872 | +2.13(+16.32%) |
Sep 18, 2008 | 13.14 | 13.72 | 12.80 | 13.05 | 81,011 | +0.16(+1.24%) |
Sep 17, 2008 | 13.23 | 13.28 | 12.34 | 12.89 | 30,894 | -0.76(-5.59%) |
Sep 16, 2008 | 12.34 | 13.65 | 12.34 | 13.65 | 45,829 | +0.96(+7.57%) |
Sep 15, 2008 | 13.36 | 13.62 | 12.69 | 12.69 | 26,151 | -0.70(-5.23%) |
Sep 12, 2008 | 13.13 | 13.49 | 13.13 | 13.39 | 48,613 | -0.19(-1.40%) |
Sep 11, 2008 | 13.40 | 13.70 | 12.86 | 13.58 | 35,168 | -0.20(-1.44%) |
Sep 10, 2008 | 14.08 | 14.08 | 13.52 | 13.78 | 100,855 | -0.13(-0.97%) |
Sep 09, 2008 | 14.13 | 14.13 | 13.90 | 13.91 | 59,757 | -0.07(-0.48%) |
Sep 08, 2008 | 13.98 | 14.17 | 13.62 | 13.98 | 66,564 | -0.01(-0.06%) |
Sep 05, 2008 | 13.70 | 13.99 | 13.70 | 13.99 | 21,297 | +0.19(+1.41%) |
Sep 04, 2008 | 13.71 | 13.91 | 13.70 | 13.80 | 14,438 | -0.08(-0.61%) |
Sep 03, 2008 | 14.03 | 14.03 | 13.80 | 13.88 | 30,036 | +0.07(+0.52%) |
Sep 02, 2008 | 13.73 | 14.17 | 13.70 | 13.81 | 35,545 | +0.15(+1.11%) |
Aug 29, 2008 | 14.16 | 14.16 | 13.66 | 13.66 | 35,673 | -0.47(-3.34%) |
Aug 28, 2008 | 13.90 | 14.13 | 13.90 | 14.13 | 24,567 | +0.13(+0.93%) |
Aug 27, 2008 | 13.71 | 14.06 | 13.71 | 14.00 | 17,407 | +0.21(+1.53%) |
Aug 26, 2008 | 13.64 | 13.83 | 13.64 | 13.79 | 12,145 | +0.08(+0.62%) |
Aug 25, 2008 | 14.06 | 14.06 | 13.70 | 13.70 | 17,379 | -0.21(-1.51%) |
Aug 22, 2008 | 13.75 | 13.91 | 13.42 | 13.91 | 75,858 | +0.46(+3.42%) |
Aug 21, 2008 | 13.13 | 13.46 | 13.12 | 13.46 | 8,917 | +0.22(+1.66%) |
Aug 20, 2008 | 13.89 | 13.91 | 13.22 | 13.24 | 14,552 | -0.60(-4.36%) |
Aug 19, 2008 | 13.85 | 14.08 | 13.79 | 13.84 | 11,898 | -0.27(-1.94%) |
Aug 18, 2008 | 13.87 | 14.11 | 13.87 | 14.11 | 16,300 | +0.21(+1.52%) |
Aug 15, 2008 | 14.23 | 14.27 | 13.73 | 13.90 | 37,001 | -0.10(-0.69%) |
Aug 14, 2008 | 13.71 | 14.08 | 12.99 | 14.00 | 33,306 | -0.08(-0.60%) |
Aug 13, 2008 | 13.98 | 14.12 | 13.67 | 14.08 | 27,662 | +0.11(+0.75%) |
Aug 12, 2008 | 13.94 | 13.98 | 13.46 | 13.98 | 28,644 | -0.04(-0.27%) |
Aug 11, 2008 | 13.30 | 14.07 | 13.22 | 14.02 | 31,495 | +0.66(+4.96%) |
Aug 08, 2008 | 13.03 | 13.35 | 12.85 | 13.35 | 45,046 | +0.55(+4.28%) |
Aug 07, 2008 | 13.30 | 13.30 | 12.79 | 12.81 | 29,614 | -0.43(-3.22%) |
Aug 06, 2008 | 13.30 | 13.30 | 12.84 | 13.23 | 21,064 | -0.11(-0.85%) |
Aug 05, 2008 | 13.07 | 13.35 | 13.06 | 13.35 | 21,904 | +0.40(+3.13%) |
Aug 04, 2008 | 12.74 | 13.07 | 12.62 | 12.94 | 28,952 | -0.13(-1.00%) |
Aug 01, 2008 | 13.11 | 13.11 | 12.61 | 13.07 | 13,719 | +0.06(+0.45%) |
Jul 31, 2008 | 12.33 | 13.16 | 12.33 | 13.01 | 34,056 | +0.72(+5.87%) |
Jul 30, 2008 | 12.23 | 12.29 | 11.81 | 12.29 | 47,045 | +0.11(+0.86%) |
Jul 29, 2008 | 12.19 | 12.23 | 10.96 | 12.19 | 105,166 | +1.18(+10.77%) |
Jul 28, 2008 | 11.25 | 11.44 | 10.63 | 11.00 | 19,902 | -0.45(-3.90%) |
Jul 25, 2008 | 11.06 | 12.23 | 11.06 | 11.45 | 37,421 | +0.48(+4.42%) |
Jul 24, 2008 | 11.16 | 11.36 | 10.88 | 10.96 | 37,196 | -0.13(-1.22%) |
Jul 23, 2008 | 11.11 | 11.59 | 10.71 | 11.10 | 30,681 | +0.21(+1.90%) |
Jul 22, 2008 | 10.73 | 11.22 | 10.60 | 10.89 | 46,365 | +0.21(+1.93%) |
Jul 21, 2008 | 10.68 | 10.69 | 10.55 | 10.68 | 25,362 | +0.32(+3.05%) |
Jul 18, 2008 | 10.44 | 10.47 | 10.26 | 10.37 | 32,434 | -0.07(-0.65%) |
Jul 17, 2008 | 10.65 | 10.68 | 10.27 | 10.44 | 79,674 | -0.11(-1.00%) |
Jul 16, 2008 | 10.12 | 10.54 | 10.12 | 10.54 | 76,527 | +0.13(+1.26%) |
Jul 15, 2008 | 10.23 | 10.73 | 10.02 | 10.41 | 40,931 | -0.06(-0.60%) |
Jul 14, 2008 | 11.72 | 11.72 | 10.47 | 10.47 | 38,721 | -0.97(-8.44%) |
Jul 11, 2008 | 12.09 | 12.09 | 11.25 | 11.44 | 66,134 | -0.70(-5.80%) |
Jul 10, 2008 | 11.06 | 12.22 | 11.06 | 12.14 | 33,667 | +0.86(+7.62%) |
Jul 09, 2008 | 11.30 | 11.75 | 11.10 | 11.28 | 26,509 | -0.49(-4.15%) |
Jul 08, 2008 | 10.36 | 11.84 | 10.30 | 11.77 | 49,524 | +1.57(+15.37%) |
Jul 07, 2008 | 10.43 | 10.63 | 9.989 | 10.20 | 43,542 | -0.07(-0.66%) |
Jul 04, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.00(+0.00%) |
Jul 03, 2008 | 9.753 | 10.38 | 9.740 | 10.27 | 25,686 | +0.50(+5.14%) |
Jul 02, 2008 | 9.846 | 10.41 | 9.770 | 9.770 | 42,138 | -0.08(-0.77%) |