Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.20 | 18.52 | 16.58 | 17.70 | 408,558 | +1.02(+6.12%) |
Sep 29, 2008 | 17.91 | 19.16 | 9.896 | 16.68 | 561,747 | -1.76(-9.57%) |
Sep 26, 2008 | 18.19 | 18.86 | 17.41 | 18.45 | 525,767 | +0.12(+0.68%) |
Sep 25, 2008 | 19.82 | 19.82 | 18.32 | 18.32 | 381,534 | -0.95(-4.95%) |
Sep 24, 2008 | 19.67 | 19.81 | 19.05 | 19.28 | 494,856 | -0.43(-2.17%) |
Sep 23, 2008 | 21.05 | 21.40 | 19.70 | 19.70 | 377,873 | -0.35(-1.73%) |
Sep 22, 2008 | 24.77 | 24.77 | 20.05 | 20.05 | 521,432 | -1.78(-8.14%) |
Sep 19, 2008 | 23.55 | 24.77 | 20.44 | 21.83 | 2,406,078 | +1.87(+9.37%) |
Sep 18, 2008 | 18.44 | 20.08 | 17.97 | 19.96 | 1,814,485 | +2.50(+14.33%) |
Sep 17, 2008 | 18.47 | 18.58 | 17.24 | 17.46 | 857,337 | -1.12(-6.03%) |
Sep 16, 2008 | 17.75 | 18.88 | 17.48 | 18.58 | 1,995,541 | +0.77(+4.35%) |
Sep 15, 2008 | 17.43 | 18.88 | 17.42 | 17.80 | 978,015 | -0.77(-4.17%) |
Sep 12, 2008 | 18.60 | 19.23 | 18.29 | 18.58 | 1,163,537 | -0.43(-2.28%) |
Sep 11, 2008 | 17.84 | 19.05 | 17.75 | 19.01 | 1,402,537 | +0.28(+1.49%) |
Sep 10, 2008 | 18.95 | 19.17 | 17.70 | 18.73 | 1,016,960 | -0.21(-1.11%) |
Sep 09, 2008 | 18.58 | 19.48 | 18.58 | 18.94 | 1,435,928 | +0.25(+1.32%) |
Sep 08, 2008 | 16.89 | 18.99 | 16.89 | 18.70 | 1,824,303 | +2.11(+12.69%) |
Sep 05, 2008 | 15.92 | 16.81 | 15.21 | 16.59 | 798,617 | +0.74(+4.69%) |
Sep 04, 2008 | 16.63 | 16.92 | 15.60 | 15.85 | 946,223 | -0.77(-4.66%) |
Sep 03, 2008 | 16.18 | 16.75 | 15.88 | 16.62 | 924,438 | +0.24(+1.44%) |
Sep 02, 2008 | 15.17 | 16.44 | 14.22 | 16.39 | 1,353,315 | +2.34(+16.67%) |
Aug 29, 2008 | 13.89 | 14.35 | 13.59 | 14.04 | 435,162 | +0.17(+1.20%) |
Aug 28, 2008 | 12.98 | 13.89 | 12.70 | 13.88 | 430,693 | +0.97(+7.48%) |
Aug 27, 2008 | 12.76 | 13.35 | 12.48 | 12.91 | 433,972 | +0.09(+0.72%) |
Aug 26, 2008 | 12.69 | 13.74 | 12.43 | 12.82 | 468,013 | +0.21(+1.67%) |
Aug 25, 2008 | 13.49 | 13.73 | 12.41 | 12.61 | 607,985 | -0.95(-7.03%) |
Aug 22, 2008 | 12.89 | 13.77 | 12.84 | 13.56 | 1,152,585 | +0.97(+7.67%) |
Aug 21, 2008 | 12.20 | 12.91 | 12.08 | 12.60 | 574,644 | +0.10(+0.79%) |
Aug 20, 2008 | 12.70 | 13.35 | 12.13 | 12.50 | 522,899 | -0.14(-1.13%) |
Aug 19, 2008 | 12.80 | 12.96 | 12.18 | 12.64 | 859,006 | -0.35(-2.72%) |
Aug 18, 2008 | 13.44 | 13.75 | 12.87 | 12.99 | 424,661 | -0.44(-3.27%) |
Aug 15, 2008 | 13.30 | 14.52 | 12.97 | 13.43 | 661,184 | +0.37(+2.80%) |
Aug 14, 2008 | 12.40 | 13.28 | 12.39 | 13.07 | 529,640 | +0.45(+3.53%) |
Aug 13, 2008 | 13.88 | 13.88 | 12.28 | 12.62 | 1,085,424 | -1.44(-10.22%) |
Aug 12, 2008 | 14.58 | 14.80 | 13.76 | 14.06 | 662,762 | -0.82(-5.53%) |
Aug 11, 2008 | 14.09 | 15.07 | 13.70 | 14.88 | 774,296 | +0.92(+6.61%) |
Aug 08, 2008 | 12.99 | 14.08 | 12.99 | 13.96 | 758,892 | +1.11(+8.68%) |
Aug 07, 2008 | 13.21 | 13.60 | 12.68 | 12.84 | 1,093,644 | -0.37(-2.77%) |
Aug 06, 2008 | 12.89 | 13.24 | 12.55 | 13.21 | 721,881 | +0.09(+0.66%) |
Aug 05, 2008 | 12.39 | 13.18 | 12.25 | 13.12 | 1,145,987 | +1.02(+8.39%) |
Aug 04, 2008 | 12.21 | 12.35 | 11.77 | 12.11 | 1,208,426 | -0.13(-1.06%) |
Aug 01, 2008 | 11.69 | 12.45 | 11.49 | 12.24 | 661,076 | +0.71(+6.12%) |
Jul 31, 2008 | 11.21 | 12.24 | 11.21 | 11.53 | 660,301 | -0.01(-0.11%) |
Jul 30, 2008 | 11.96 | 12.39 | 11.17 | 11.54 | 742,258 | -0.58(-4.75%) |
Jul 29, 2008 | 12.12 | 12.13 | 10.92 | 12.12 | 794,086 | +1.41(+13.12%) |
Jul 28, 2008 | 11.41 | 11.76 | 10.65 | 10.71 | 584,061 | -0.41(-3.67%) |
Jul 25, 2008 | 11.26 | 11.30 | 10.71 | 11.12 | 1,137,314 | +0.18(+1.64%) |
Jul 24, 2008 | 12.08 | 12.08 | 10.82 | 10.94 | 1,074,883 | -0.82(-7.00%) |
Jul 23, 2008 | 12.08 | 12.72 | 11.28 | 11.77 | 1,174,353 | -0.19(-1.55%) |
Jul 22, 2008 | 11.05 | 12.02 | 10.60 | 11.95 | 1,054,229 | +0.74(+6.57%) |
Jul 21, 2008 | 10.64 | 11.64 | 10.56 | 11.21 | 1,240,553 | +0.59(+5.54%) |
Jul 18, 2008 | 10.71 | 10.99 | 10.10 | 10.63 | 835,578 | +0.02(+0.23%) |
Jul 17, 2008 | 9.252 | 10.78 | 9.140 | 10.60 | 1,514,567 | +1.59(+17.58%) |
Jul 16, 2008 | 7.896 | 9.047 | 7.896 | 9.016 | 928,721 | +1.12(+14.20%) |
Jul 15, 2008 | 8.050 | 8.335 | 6.998 | 7.896 | 1,327,455 | -0.22(-2.75%) |
Jul 14, 2008 | 9.054 | 9.376 | 8.019 | 8.118 | 939,736 | -0.85(-9.46%) |
Jul 11, 2008 | 8.874 | 9.270 | 8.670 | 8.967 | 854,394 | -0.04(-0.41%) |
Jul 10, 2008 | 8.905 | 9.438 | 8.546 | 9.004 | 767,600 | +0.09(+0.97%) |
Jul 09, 2008 | 8.930 | 9.537 | 8.490 | 8.917 | 960,427 | -0.05(-0.55%) |
Jul 08, 2008 | 8.211 | 8.967 | 8.211 | 8.967 | 1,566,724 | +0.85(+10.45%) |
Jul 07, 2008 | 8.769 | 8.961 | 7.970 | 8.118 | 1,000,673 | -0.51(-5.89%) |
Jul 04, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | +0.00(+0.00%) |
Jul 03, 2008 | 9.078 | 9.376 | 8.583 | 8.626 | 351,503 | -0.40(-4.39%) |
Jul 02, 2008 | 9.264 | 9.580 | 8.985 | 9.023 | 690,230 | -0.34(-3.64%) |