Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.21 | 13.52 | 12.52 | 13.28 | 597,393 | +0.20(+1.53%) |
Sep 29, 2008 | 13.15 | 14.06 | 12.76 | 13.08 | 685,445 | -0.01(-0.08%) |
Sep 26, 2008 | 12.19 | 13.19 | 12.19 | 13.09 | 528,837 | +0.51(+4.05%) |
Sep 25, 2008 | 12.21 | 12.69 | 12.10 | 12.58 | 414,327 | +0.41(+3.37%) |
Sep 24, 2008 | 12.31 | 12.31 | 11.56 | 12.17 | 493,868 | -0.52(-4.10%) |
Sep 23, 2008 | 12.83 | 13.27 | 12.24 | 12.69 | 252,987 | -0.15(-1.17%) |
Sep 22, 2008 | 14.58 | 14.58 | 12.51 | 12.84 | 332,409 | -1.86(-12.65%) |
Sep 19, 2008 | 14.62 | 14.95 | 14.04 | 14.70 | 880,100 | +0.75(+5.38%) |
Sep 18, 2008 | 14.00 | 14.04 | 13.49 | 13.95 | 605,170 | +0.09(+0.65%) |
Sep 17, 2008 | 13.76 | 14.00 | 12.68 | 13.86 | 467,485 | -0.07(-0.50%) |
Sep 16, 2008 | 13.39 | 13.99 | 13.15 | 13.93 | 308,222 | +0.20(+1.46%) |
Sep 15, 2008 | 13.70 | 14.12 | 13.32 | 13.73 | 292,937 | -0.27(-1.93%) |
Sep 12, 2008 | 13.79 | 14.21 | 13.79 | 14.00 | 352,781 | +0.08(+0.57%) |
Sep 11, 2008 | 13.48 | 13.93 | 13.40 | 13.92 | 262,809 | +0.22(+1.61%) |
Sep 10, 2008 | 13.62 | 14.08 | 13.34 | 13.70 | 523,082 | +0.26(+1.93%) |
Sep 09, 2008 | 13.27 | 13.84 | 13.24 | 13.44 | 715,717 | -0.32(-2.33%) |
Sep 08, 2008 | 12.76 | 14.00 | 12.75 | 13.76 | 875,103 | +1.13(+8.95%) |
Sep 05, 2008 | 11.60 | 12.77 | 10.68 | 12.63 | 1,010,823 | +1.57(+14.20%) |
Sep 04, 2008 | 11.08 | 11.43 | 10.69 | 11.06 | 595,531 | -0.32(-2.81%) |
Sep 03, 2008 | 11.46 | 11.51 | 11.09 | 11.38 | 773,536 | -0.08(-0.70%) |
Sep 02, 2008 | 11.12 | 11.46 | 10.81 | 11.46 | 1,196,423 | +0.58(+5.33%) |
Aug 29, 2008 | 11.42 | 11.61 | 10.60 | 10.88 | 339,950 | -0.57(-4.98%) |
Aug 28, 2008 | 11.23 | 11.68 | 11.00 | 11.45 | 268,298 | +0.25(+2.23%) |
Aug 27, 2008 | 11.93 | 11.93 | 11.05 | 11.20 | 334,705 | -0.75(-6.28%) |
Aug 26, 2008 | 11.43 | 12.18 | 11.43 | 11.95 | 171,408 | +0.51(+4.46%) |
Aug 25, 2008 | 12.01 | 12.06 | 11.13 | 11.44 | 278,415 | -0.59(-4.90%) |
Aug 22, 2008 | 11.68 | 12.23 | 11.68 | 12.03 | 111,333 | +0.43(+3.71%) |
Aug 21, 2008 | 11.86 | 11.90 | 11.48 | 11.60 | 237,263 | -0.41(-3.41%) |
Aug 20, 2008 | 11.96 | 12.25 | 11.65 | 12.01 | 115,152 | +0.13(+1.09%) |
Aug 19, 2008 | 12.12 | 12.25 | 11.66 | 11.88 | 353,796 | -0.35(-2.86%) |
Aug 18, 2008 | 12.20 | 12.54 | 12.05 | 12.23 | 166,358 | +0.06(+0.49%) |
Aug 15, 2008 | 12.08 | 12.25 | 11.94 | 12.17 | 319,292 | +0.19(+1.59%) |
Aug 14, 2008 | 11.85 | 12.24 | 11.58 | 11.98 | 338,183 | +0.07(+0.59%) |
Aug 13, 2008 | 11.69 | 11.96 | 11.50 | 11.91 | 295,858 | +0.15(+1.28%) |
Aug 12, 2008 | 11.51 | 12.22 | 11.27 | 11.76 | 631,761 | +0.18(+1.55%) |
Aug 11, 2008 | 10.98 | 12.48 | 10.98 | 11.58 | 479,144 | +0.47(+4.23%) |
Aug 08, 2008 | 10.27 | 11.23 | 10.10 | 11.11 | 446,570 | +0.89(+8.71%) |
Aug 07, 2008 | 9.800 | 10.25 | 9.800 | 10.22 | 284,655 | +0.35(+3.55%) |
Aug 06, 2008 | 9.500 | 10.00 | 9.450 | 9.870 | 791,329 | +0.37(+3.89%) |
Aug 05, 2008 | 9.550 | 9.550 | 9.250 | 9.500 | 525,390 | +0.12(+1.28%) |
Aug 04, 2008 | 9.480 | 9.980 | 9.350 | 9.380 | 864,859 | -0.07(-0.74%) |
Aug 01, 2008 | 9.460 | 9.500 | 9.410 | 9.450 | 548,396 | +0.02(+0.21%) |
Jul 31, 2008 | 10.51 | 10.54 | 9.210 | 9.430 | 620,802 | -1.50(-13.72%) |
Jul 30, 2008 | 11.11 | 11.36 | 10.84 | 10.93 | 123,993 | -0.11(-1.00%) |
Jul 29, 2008 | 11.04 | 11.06 | 10.57 | 11.04 | 202,582 | +0.44(+4.15%) |
Jul 28, 2008 | 11.33 | 11.41 | 10.51 | 10.60 | 199,337 | -0.79(-6.94%) |
Jul 25, 2008 | 11.54 | 11.68 | 11.25 | 11.39 | 306,135 | -0.07(-0.61%) |
Jul 24, 2008 | 11.57 | 11.80 | 11.38 | 11.46 | 201,530 | -0.03(-0.26%) |
Jul 23, 2008 | 10.86 | 12.05 | 10.86 | 11.49 | 1,082,821 | +0.76(+7.08%) |
Jul 22, 2008 | 10.29 | 10.80 | 10.24 | 10.73 | 576,602 | +0.37(+3.57%) |
Jul 21, 2008 | 10.09 | 10.62 | 10.09 | 10.36 | 750,743 | +0.47(+4.75%) |
Jul 18, 2008 | 10.36 | 10.36 | 9.740 | 9.890 | 582,745 | -0.46(-4.44%) |
Jul 17, 2008 | 10.02 | 10.49 | 9.870 | 10.35 | 803,520 | +0.35(+3.50%) |
Jul 16, 2008 | 9.650 | 10.14 | 9.490 | 10.00 | 569,211 | +0.41(+4.28%) |
Jul 15, 2008 | 9.450 | 9.720 | 9.020 | 9.590 | 335,417 | +0.02(+0.21%) |
Jul 14, 2008 | 9.730 | 9.730 | 9.450 | 9.570 | 184,388 | +0.13(+1.38%) |
Jul 11, 2008 | 9.640 | 9.650 | 9.210 | 9.440 | 794,420 | -0.31(-3.18%) |
Jul 10, 2008 | 9.750 | 10.05 | 9.720 | 9.750 | 249,263 | +0.00(+0.00%) |
Jul 09, 2008 | 10.07 | 10.30 | 9.720 | 9.750 | 456,908 | -0.30(-2.99%) |
Jul 08, 2008 | 9.600 | 10.08 | 9.420 | 10.05 | 325,129 | +0.43(+4.47%) |
Jul 07, 2008 | 10.16 | 10.30 | 9.530 | 9.620 | 312,945 | -0.46(-4.56%) |
Jul 04, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | +0.00(+0.00%) |
Jul 03, 2008 | 10.81 | 10.81 | 10.08 | 10.08 | 130,323 | -0.71(-6.58%) |
Jul 02, 2008 | 11.28 | 11.30 | 10.76 | 10.79 | 198,407 | -0.51(-4.51%) |