Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.00 | 14.19 | 12.75 | 13.34 | 246,078 | -1.16(-8.00%) |
Sep 29, 2008 | 12.91 | 14.50 | 12.28 | 14.50 | 326,663 | +1.42(+10.86%) |
Sep 26, 2008 | 12.94 | 13.25 | 12.35 | 13.08 | 127,007 | -0.26(-1.95%) |
Sep 25, 2008 | 13.25 | 13.68 | 12.94 | 13.34 | 87,609 | +0.55(+4.30%) |
Sep 24, 2008 | 13.23 | 13.30 | 12.67 | 12.79 | 97,822 | -0.44(-3.33%) |
Sep 23, 2008 | 12.85 | 13.35 | 12.60 | 13.23 | 95,876 | +0.37(+2.88%) |
Sep 22, 2008 | 13.70 | 13.70 | 12.50 | 12.86 | 80,199 | -0.86(-6.27%) |
Sep 19, 2008 | 14.14 | 14.50 | 12.55 | 13.72 | 362,694 | +0.67(+5.13%) |
Sep 18, 2008 | 11.15 | 13.05 | 11.00 | 13.05 | 289,958 | +2.29(+21.28%) |
Sep 17, 2008 | 11.28 | 11.60 | 10.55 | 10.76 | 115,227 | -0.35(-3.15%) |
Sep 16, 2008 | 10.53 | 11.13 | 10.02 | 11.11 | 129,419 | +0.47(+4.42%) |
Sep 15, 2008 | 11.00 | 11.30 | 10.61 | 10.64 | 124,649 | -0.35(-3.18%) |
Sep 12, 2008 | 10.90 | 11.40 | 10.77 | 10.99 | 123,122 | -0.15(-1.35%) |
Sep 11, 2008 | 11.00 | 11.47 | 10.56 | 11.14 | 135,594 | -0.01(-0.09%) |
Sep 10, 2008 | 10.77 | 11.34 | 10.50 | 11.15 | 170,954 | +0.55(+5.19%) |
Sep 09, 2008 | 12.20 | 12.20 | 10.43 | 10.60 | 224,137 | -1.57(-12.90%) |
Sep 08, 2008 | 12.05 | 12.37 | 11.70 | 12.17 | 191,689 | +0.37(+3.14%) |
Sep 05, 2008 | 11.56 | 11.91 | 10.95 | 11.80 | 212,731 | +0.36(+3.15%) |
Sep 04, 2008 | 11.83 | 11.96 | 11.25 | 11.44 | 198,440 | -0.50(-4.19%) |
Sep 03, 2008 | 12.03 | 12.24 | 11.74 | 11.94 | 50,179 | -0.15(-1.24%) |
Sep 02, 2008 | 12.63 | 12.63 | 11.57 | 12.09 | 99,530 | -0.27(-2.18%) |
Aug 29, 2008 | 12.74 | 12.74 | 12.20 | 12.36 | 80,845 | -0.42(-3.29%) |
Aug 28, 2008 | 12.72 | 12.84 | 12.30 | 12.78 | 69,253 | +0.10(+0.79%) |
Aug 27, 2008 | 12.16 | 12.85 | 12.11 | 12.68 | 55,331 | +0.36(+2.92%) |
Aug 26, 2008 | 12.36 | 12.48 | 12.00 | 12.32 | 76,426 | -0.03(-0.24%) |
Aug 25, 2008 | 12.85 | 12.85 | 12.20 | 12.35 | 47,786 | -0.66(-5.07%) |
Aug 22, 2008 | 12.46 | 13.04 | 12.36 | 13.01 | 75,738 | +0.66(+5.34%) |
Aug 21, 2008 | 12.50 | 12.92 | 11.90 | 12.35 | 90,820 | +0.06(+0.49%) |
Aug 20, 2008 | 12.32 | 12.65 | 11.94 | 12.29 | 76,142 | -0.02(-0.16%) |
Aug 19, 2008 | 12.50 | 12.94 | 12.22 | 12.31 | 76,060 | -0.20(-1.60%) |
Aug 18, 2008 | 12.53 | 13.10 | 12.26 | 12.51 | 95,601 | -0.02(-0.16%) |
Aug 15, 2008 | 13.10 | 13.10 | 12.41 | 12.53 | 115,944 | -0.38(-2.94%) |
Aug 14, 2008 | 12.98 | 13.15 | 12.80 | 12.91 | 59,527 | -0.26(-1.97%) |
Aug 13, 2008 | 12.99 | 13.20 | 12.77 | 13.17 | 46,109 | +0.10(+0.77%) |
Aug 12, 2008 | 12.91 | 13.20 | 12.81 | 13.07 | 93,973 | +0.13(+1.00%) |
Aug 11, 2008 | 13.14 | 13.14 | 12.77 | 12.94 | 94,161 | -0.16(-1.22%) |
Aug 08, 2008 | 12.49 | 13.12 | 12.49 | 13.10 | 117,565 | +0.53(+4.22%) |
Aug 07, 2008 | 12.93 | 13.72 | 11.87 | 12.57 | 192,521 | -0.49(-3.75%) |
Aug 06, 2008 | 12.41 | 13.26 | 12.40 | 13.06 | 110,392 | -0.11(-0.84%) |
Aug 05, 2008 | 12.50 | 13.17 | 12.38 | 13.17 | 82,675 | +0.83(+6.73%) |
Aug 04, 2008 | 13.50 | 13.89 | 12.25 | 12.34 | 140,285 | -1.12(-8.32%) |
Aug 01, 2008 | 13.54 | 13.90 | 13.35 | 13.46 | 70,761 | -0.01(-0.07%) |
Jul 31, 2008 | 14.07 | 14.40 | 13.45 | 13.47 | 86,757 | -0.93(-6.46%) |
Jul 30, 2008 | 14.30 | 14.75 | 13.86 | 14.40 | 201,260 | +0.20(+1.41%) |
Jul 29, 2008 | 14.20 | 14.30 | 13.50 | 14.20 | 117,905 | +0.63(+4.64%) |
Jul 28, 2008 | 13.37 | 13.99 | 13.23 | 13.57 | 97,967 | +0.20(+1.50%) |
Jul 25, 2008 | 13.31 | 13.94 | 13.10 | 13.37 | 89,942 | +0.27(+2.06%) |
Jul 24, 2008 | 13.66 | 13.80 | 13.00 | 13.10 | 140,260 | -0.56(-4.10%) |
Jul 23, 2008 | 13.90 | 14.15 | 13.58 | 13.66 | 140,066 | -0.34(-2.43%) |
Jul 22, 2008 | 13.24 | 14.00 | 13.24 | 14.00 | 148,971 | +0.64(+4.79%) |
Jul 21, 2008 | 13.25 | 13.39 | 13.10 | 13.36 | 61,508 | +0.28(+2.14%) |
Jul 18, 2008 | 13.00 | 13.25 | 12.73 | 13.08 | 149,138 | +0.09(+0.69%) |
Jul 17, 2008 | 12.25 | 12.99 | 11.92 | 12.99 | 192,360 | +0.81(+6.65%) |
Jul 16, 2008 | 11.72 | 12.23 | 11.66 | 12.18 | 190,661 | +0.53(+4.55%) |
Jul 15, 2008 | 10.95 | 12.19 | 10.95 | 11.65 | 226,768 | +0.54(+4.86%) |
Jul 14, 2008 | 11.00 | 11.31 | 10.59 | 11.11 | 92,360 | +0.21(+1.93%) |
Jul 11, 2008 | 10.56 | 10.99 | 10.46 | 10.90 | 110,649 | +0.22(+2.06%) |
Jul 10, 2008 | 10.10 | 10.68 | 10.10 | 10.68 | 105,406 | +0.56(+5.53%) |
Jul 09, 2008 | 11.01 | 11.17 | 10.12 | 10.12 | 143,579 | -0.89(-8.08%) |
Jul 08, 2008 | 10.04 | 11.07 | 9.870 | 11.01 | 145,743 | +0.95(+9.44%) |
Jul 07, 2008 | 10.05 | 10.37 | 9.860 | 10.06 | 162,113 | +0.21(+2.13%) |
Jul 04, 2008 | 10.21 | 10.39 | 9.500 | 9.850 | 118,082 | +0.00(+0.00%) |
Jul 03, 2008 | 10.21 | 10.39 | 9.500 | 9.850 | 118,082 | -0.33(-3.24%) |
Jul 02, 2008 | 10.12 | 10.42 | 10.01 | 10.18 | 121,737 | +0.06(+0.59%) |