Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.98 | 13.09 | 12.04 | 12.31 | 1,237,309 | -0.62(-4.82%) |
Sep 29, 2008 | 13.24 | 13.34 | 12.55 | 12.94 | 1,094,264 | -0.58(-4.28%) |
Sep 26, 2008 | 13.14 | 13.60 | 12.94 | 13.52 | 0 | +0.18(+1.31%) |
Sep 25, 2008 | 13.55 | 13.93 | 13.21 | 13.34 | 888,379 | -0.04(-0.28%) |
Sep 24, 2008 | 13.22 | 13.66 | 13.01 | 13.38 | 733,770 | +0.16(+1.21%) |
Sep 23, 2008 | 13.61 | 14.03 | 13.07 | 13.22 | 842,960 | -0.27(-2.03%) |
Sep 22, 2008 | 13.50 | 14.17 | 13.13 | 13.49 | 805,492 | -0.03(-0.23%) |
Sep 19, 2008 | 14.52 | 16.37 | 12.79 | 13.52 | 0 | -1.42(-9.50%) |
Sep 18, 2008 | 13.56 | 15.21 | 13.19 | 14.94 | 3,123,867 | +1.53(+11.37%) |
Sep 17, 2008 | 12.92 | 13.76 | 12.82 | 13.42 | 1,712,967 | +0.28(+2.14%) |
Sep 16, 2008 | 12.89 | 13.22 | 12.78 | 13.14 | 2,115,812 | -0.02(-0.17%) |
Sep 15, 2008 | 13.25 | 13.48 | 12.91 | 13.16 | 1,525,381 | -0.33(-2.48%) |
Sep 12, 2008 | 13.14 | 13.55 | 12.96 | 13.49 | 1,211,209 | +0.25(+1.90%) |
Sep 11, 2008 | 12.31 | 13.43 | 12.24 | 13.24 | 2,421,826 | +0.79(+6.36%) |
Sep 10, 2008 | 12.60 | 12.72 | 12.04 | 12.45 | 2,184,419 | -0.03(-0.24%) |
Sep 09, 2008 | 12.31 | 12.75 | 12.26 | 12.48 | 1,707,064 | +0.09(+0.74%) |
Sep 08, 2008 | 12.07 | 12.40 | 11.77 | 12.39 | 1,917,089 | +0.56(+4.76%) |
Sep 05, 2008 | 11.44 | 11.95 | 11.44 | 11.83 | 0 | +0.34(+2.98%) |
Sep 04, 2008 | 11.64 | 11.83 | 11.34 | 11.48 | 944,306 | -0.27(-2.33%) |
Sep 03, 2008 | 11.78 | 11.90 | 11.56 | 11.76 | 988,692 | +0.11(+0.98%) |
Sep 02, 2008 | 11.60 | 11.79 | 11.48 | 11.64 | 1,372,920 | +0.23(+2.00%) |
Aug 29, 2008 | 11.28 | 11.61 | 11.16 | 11.42 | 0 | +0.28(+2.53%) |
Aug 28, 2008 | 11.11 | 11.17 | 10.87 | 11.13 | 1,163,193 | +0.10(+0.90%) |
Aug 27, 2008 | 10.77 | 11.07 | 10.65 | 11.03 | 1,136,927 | +0.38(+3.57%) |
Aug 26, 2008 | 10.65 | 10.77 | 10.54 | 10.65 | 668,456 | +0.06(+0.57%) |
Aug 25, 2008 | 10.43 | 10.69 | 10.30 | 10.59 | 1,212,841 | +0.11(+1.02%) |
Aug 22, 2008 | 10.33 | 10.58 | 10.27 | 10.49 | 1,058,129 | +0.18(+1.77%) |
Aug 21, 2008 | 10.24 | 10.43 | 10.12 | 10.30 | 1,348,220 | -0.11(-1.02%) |
Aug 20, 2008 | 10.33 | 10.54 | 10.22 | 10.41 | 1,406,234 | +0.13(+1.26%) |
Aug 19, 2008 | 10.14 | 10.35 | 10.14 | 10.28 | 1,500,366 | +0.03(+0.30%) |
Aug 18, 2008 | 10.33 | 10.42 | 10.12 | 10.25 | 1,585,414 | -0.04(-0.37%) |
Aug 15, 2008 | 10.63 | 10.94 | 10.24 | 10.29 | 0 | -0.40(-3.77%) |
Aug 14, 2008 | 10.01 | 11.52 | 10.01 | 10.69 | 4,333,724 | -0.49(-4.42%) |
Aug 13, 2008 | 11.40 | 11.40 | 11.02 | 11.19 | 2,958,003 | -0.22(-1.93%) |
Aug 12, 2008 | 11.51 | 11.71 | 11.37 | 11.41 | 1,336,584 | -0.06(-0.53%) |
Aug 11, 2008 | 11.01 | 11.79 | 11.01 | 11.47 | 1,529,060 | +0.36(+3.22%) |
Aug 08, 2008 | 10.62 | 11.34 | 10.62 | 11.11 | 1,190,982 | +0.50(+4.73%) |
Aug 07, 2008 | 10.71 | 10.81 | 10.43 | 10.61 | 886,322 | -0.19(-1.76%) |
Aug 06, 2008 | 10.70 | 10.88 | 10.50 | 10.80 | 1,669,524 | +0.13(+1.21%) |
Aug 05, 2008 | 10.40 | 10.73 | 10.38 | 10.67 | 926,039 | +0.38(+3.70%) |
Aug 04, 2008 | 10.46 | 10.49 | 10.15 | 10.29 | 891,884 | -0.10(-0.95%) |
Aug 01, 2008 | 10.41 | 10.63 | 10.11 | 10.39 | 860,078 | +0.08(+0.81%) |
Jul 31, 2008 | 10.68 | 10.68 | 10.28 | 10.30 | 1,048,002 | -0.37(-3.42%) |
Jul 30, 2008 | 10.96 | 11.07 | 10.57 | 10.67 | 1,440,331 | -0.21(-1.89%) |
Jul 29, 2008 | 10.87 | 11.06 | 10.81 | 10.87 | 1,379,675 | -0.05(-0.49%) |
Jul 28, 2008 | 11.03 | 11.19 | 10.87 | 10.93 | 1,017,112 | -0.11(-0.97%) |
Jul 25, 2008 | 10.87 | 11.19 | 10.78 | 11.03 | 987,359 | +0.31(+2.91%) |
Jul 24, 2008 | 11.28 | 11.38 | 10.68 | 10.72 | 906,526 | -0.49(-4.34%) |
Jul 23, 2008 | 10.59 | 11.32 | 10.56 | 11.21 | 1,620,639 | +0.63(+5.97%) |
Jul 22, 2008 | 10.27 | 10.58 | 10.22 | 10.58 | 1,260,892 | +0.23(+2.21%) |
Jul 21, 2008 | 10.05 | 10.60 | 10.04 | 10.35 | 1,200,926 | +0.40(+4.06%) |
Jul 18, 2008 | 9.794 | 10.08 | 9.718 | 9.946 | 1,511,617 | +0.21(+2.19%) |
Jul 17, 2008 | 9.079 | 9.954 | 8.972 | 9.733 | 2,029,200 | +0.72(+7.93%) |
Jul 16, 2008 | 8.767 | 9.048 | 8.759 | 9.018 | 1,081,346 | +0.21(+2.33%) |
Jul 15, 2008 | 8.911 | 9.125 | 8.523 | 8.813 | 1,152,499 | -0.18(-2.03%) |
Jul 14, 2008 | 9.132 | 9.170 | 8.820 | 8.995 | 1,176,309 | +0.02(+0.25%) |
Jul 11, 2008 | 9.018 | 9.216 | 8.744 | 8.972 | 980,770 | -0.15(-1.67%) |
Jul 10, 2008 | 9.086 | 9.262 | 8.904 | 9.125 | 1,945,224 | +0.01(+0.08%) |
Jul 09, 2008 | 9.368 | 9.391 | 9.048 | 9.117 | 1,106,068 | -0.25(-2.68%) |
Jul 08, 2008 | 9.170 | 9.376 | 8.927 | 9.368 | 1,064,175 | +0.20(+2.16%) |
Jul 07, 2008 | 9.284 | 9.657 | 9.056 | 9.170 | 1,058,253 | -0.05(-0.50%) |
Jul 04, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | +0.00(+0.00%) |
Jul 03, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | -0.24(-2.57%) |
Jul 02, 2008 | 9.863 | 10.24 | 9.421 | 9.459 | 774,280 | -0.37(-3.79%) |