Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 15.11 | 16.23 | 14.21 | 15.53 | 111,312 | +1.32(+9.29%) |
Sep 29, 2008 | 14.26 | 17.06 | 14.21 | 14.21 | 61,943 | -0.04(-0.25%) |
Sep 26, 2008 | 14.05 | 14.54 | 13.75 | 14.25 | 72,406 | -0.17(-1.15%) |
Sep 25, 2008 | 14.99 | 15.15 | 14.36 | 14.42 | 24,866 | +0.21(+1.47%) |
Sep 24, 2008 | 15.10 | 15.10 | 14.18 | 14.21 | 19,148 | -0.33(-2.28%) |
Sep 23, 2008 | 14.08 | 15.04 | 14.08 | 14.54 | 42,781 | -0.47(-3.12%) |
Sep 22, 2008 | 20.20 | 20.93 | 14.33 | 15.01 | 124,683 | -8.64(-36.53%) |
Sep 19, 2008 | 19.10 | 23.64 | 14.96 | 23.64 | 5,544 | +7.45(+46.03%) |
Sep 18, 2008 | 13.26 | 17.26 | 13.16 | 16.19 | 229,527 | +3.32(+25.79%) |
Sep 17, 2008 | 13.13 | 13.49 | 12.41 | 12.87 | 73,745 | -0.75(-5.51%) |
Sep 16, 2008 | 12.10 | 13.69 | 11.73 | 13.62 | 105,809 | +1.22(+9.83%) |
Sep 15, 2008 | 12.73 | 12.95 | 12.29 | 12.40 | 63,210 | -0.42(-3.26%) |
Sep 12, 2008 | 12.63 | 13.22 | 12.42 | 12.82 | 68,687 | -0.04(-0.28%) |
Sep 11, 2008 | 12.61 | 12.99 | 12.40 | 12.86 | 108,324 | -0.17(-1.27%) |
Sep 10, 2008 | 13.22 | 13.22 | 12.68 | 13.02 | 80,891 | +0.07(+0.56%) |
Sep 09, 2008 | 12.74 | 13.25 | 12.71 | 12.95 | 91,942 | -0.04(-0.28%) |
Sep 08, 2008 | 12.76 | 13.07 | 11.83 | 12.99 | 77,339 | +0.56(+4.53%) |
Sep 05, 2008 | 11.95 | 12.49 | 11.88 | 12.42 | 51,689 | +0.31(+2.56%) |
Sep 04, 2008 | 12.86 | 12.99 | 11.98 | 12.11 | 68,856 | -0.95(-7.29%) |
Sep 03, 2008 | 12.14 | 13.16 | 12.14 | 13.07 | 40,099 | +0.89(+7.35%) |
Sep 02, 2008 | 12.32 | 12.32 | 11.83 | 12.17 | 56,358 | +0.31(+2.62%) |
Aug 29, 2008 | 12.15 | 12.27 | 11.74 | 11.86 | 31,776 | -0.47(-3.80%) |
Aug 28, 2008 | 12.20 | 12.59 | 11.59 | 12.33 | 55,690 | +0.23(+1.91%) |
Aug 27, 2008 | 11.54 | 12.34 | 11.07 | 12.10 | 39,928 | +0.53(+4.55%) |
Aug 26, 2008 | 11.46 | 11.70 | 11.07 | 11.57 | 23,956 | +0.08(+0.69%) |
Aug 25, 2008 | 12.40 | 12.47 | 11.43 | 11.49 | 29,826 | -0.99(-7.92%) |
Aug 22, 2008 | 12.05 | 12.55 | 11.83 | 12.48 | 25,329 | +0.67(+5.68%) |
Aug 21, 2008 | 11.46 | 11.97 | 11.46 | 11.81 | 29,219 | +0.12(+0.99%) |
Aug 20, 2008 | 11.85 | 12.31 | 11.38 | 11.70 | 50,460 | -0.08(-0.67%) |
Aug 19, 2008 | 12.03 | 12.03 | 11.59 | 11.77 | 60,731 | -0.48(-3.89%) |
Aug 18, 2008 | 12.63 | 12.63 | 12.05 | 12.25 | 47,316 | -0.38(-3.03%) |
Aug 15, 2008 | 13.08 | 13.35 | 12.27 | 12.63 | 114,748 | -0.24(-1.85%) |
Aug 14, 2008 | 12.42 | 13.12 | 12.14 | 12.87 | 50,806 | +0.32(+2.59%) |
Aug 13, 2008 | 12.83 | 12.96 | 12.47 | 12.55 | 81,873 | -0.40(-3.07%) |
Aug 12, 2008 | 12.91 | 13.19 | 12.64 | 12.94 | 111,686 | -0.14(-1.05%) |
Aug 11, 2008 | 12.17 | 13.30 | 12.05 | 13.08 | 99,611 | +0.89(+7.34%) |
Aug 08, 2008 | 11.77 | 12.29 | 11.57 | 12.19 | 65,725 | +0.47(+4.00%) |
Aug 07, 2008 | 11.93 | 12.19 | 11.44 | 11.72 | 93,252 | -0.36(-2.99%) |
Aug 06, 2008 | 11.36 | 12.15 | 11.28 | 12.08 | 75,321 | +0.63(+5.48%) |
Aug 05, 2008 | 10.58 | 11.51 | 10.58 | 11.45 | 78,615 | +1.08(+10.44%) |
Aug 04, 2008 | 10.84 | 11.33 | 10.37 | 10.37 | 79,746 | -0.56(-5.15%) |
Aug 01, 2008 | 10.97 | 11.38 | 10.51 | 10.93 | 56,024 | +0.05(+0.46%) |
Jul 31, 2008 | 10.83 | 11.50 | 10.48 | 10.88 | 117,355 | -0.17(-1.57%) |
Jul 30, 2008 | 10.09 | 11.18 | 10.06 | 11.05 | 112,067 | +1.00(+9.90%) |
Jul 29, 2008 | 10.06 | 10.09 | 8.535 | 10.06 | 48,491 | +1.52(+17.74%) |
Jul 28, 2008 | 10.09 | 10.10 | 8.427 | 8.542 | 97,134 | -1.60(-15.79%) |
Jul 25, 2008 | 9.560 | 10.26 | 9.278 | 10.14 | 128,503 | +0.57(+5.95%) |
Jul 24, 2008 | 10.06 | 10.06 | 9.531 | 9.574 | 36,962 | -0.29(-2.93%) |
Jul 23, 2008 | 9.740 | 10.82 | 9.607 | 9.863 | 123,074 | +0.16(+1.64%) |
Jul 22, 2008 | 8.571 | 9.754 | 8.174 | 9.704 | 61,991 | +1.08(+12.46%) |
Jul 21, 2008 | 8.362 | 9.091 | 8.239 | 8.629 | 124,007 | +0.30(+3.55%) |
Jul 18, 2008 | 8.795 | 8.795 | 8.232 | 8.333 | 58,505 | -0.52(-5.87%) |
Jul 17, 2008 | 8.254 | 9.293 | 8.254 | 8.853 | 137,422 | +0.75(+9.26%) |
Jul 16, 2008 | 7.280 | 8.290 | 6.984 | 8.102 | 105,578 | +0.84(+11.52%) |
Jul 15, 2008 | 7.236 | 7.835 | 6.890 | 7.265 | 86,212 | -0.02(-0.30%) |
Jul 14, 2008 | 7.922 | 7.922 | 7.251 | 7.287 | 50,848 | -0.53(-6.74%) |
Jul 11, 2008 | 7.330 | 7.821 | 7.056 | 7.814 | 81,618 | +0.40(+5.45%) |
Jul 10, 2008 | 7.503 | 7.503 | 7.265 | 7.410 | 76,058 | -0.09(-1.15%) |
Jul 09, 2008 | 7.806 | 7.806 | 7.460 | 7.496 | 78,031 | -0.35(-4.42%) |
Jul 08, 2008 | 7.236 | 7.843 | 7.042 | 7.843 | 93,677 | +0.63(+8.81%) |
Jul 07, 2008 | 7.532 | 7.532 | 7.049 | 7.208 | 165,818 | -0.16(-2.15%) |
Jul 04, 2008 | 7.265 | 7.760 | 7.251 | 7.366 | 63,760 | +0.00(+0.00%) |
Jul 03, 2008 | 7.265 | 7.760 | 7.251 | 7.366 | 63,760 | +0.13(+1.79%) |
Jul 02, 2008 | 7.814 | 7.814 | 7.060 | 7.236 | 143,176 | -0.48(-6.26%) |