Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.09 | 12.40 | 12.05 | 12.36 | 42,193 | +1.15(+10.27%) |
Sep 29, 2008 | 12.53 | 12.53 | 11.21 | 11.21 | 96,330 | -1.65(-12.81%) |
Sep 26, 2008 | 12.77 | 12.99 | 12.64 | 12.86 | 0 | -0.16(-1.24%) |
Sep 25, 2008 | 12.83 | 13.19 | 12.71 | 13.02 | 75,212 | +0.17(+1.30%) |
Sep 24, 2008 | 12.80 | 13.05 | 12.73 | 12.85 | 74,222 | -0.20(-1.53%) |
Sep 23, 2008 | 13.20 | 13.45 | 13.05 | 13.05 | 34,733 | -0.07(-0.55%) |
Sep 22, 2008 | 13.99 | 13.99 | 13.13 | 13.13 | 58,055 | -0.86(-6.16%) |
Sep 19, 2008 | 13.75 | 14.19 | 13.58 | 13.99 | 0 | +1.00(+7.71%) |
Sep 18, 2008 | 12.13 | 12.99 | 11.71 | 12.99 | 144,893 | +0.74(+6.04%) |
Sep 17, 2008 | 12.74 | 12.86 | 12.06 | 12.25 | 130,212 | -1.32(-9.72%) |
Sep 16, 2008 | 12.95 | 13.57 | 12.74 | 13.57 | 63,894 | -0.07(-0.49%) |
Sep 15, 2008 | 13.91 | 14.17 | 13.52 | 13.63 | 70,110 | -0.80(-5.55%) |
Sep 12, 2008 | 14.11 | 14.47 | 14.02 | 14.43 | 44,554 | +0.16(+1.13%) |
Sep 11, 2008 | 14.24 | 14.32 | 13.96 | 14.27 | 111,281 | -1.07(-6.96%) |
Sep 10, 2008 | 15.27 | 15.55 | 15.15 | 15.34 | 45,336 | +0.32(+2.11%) |
Sep 09, 2008 | 15.69 | 15.69 | 15.01 | 15.02 | 59,234 | -0.75(-4.73%) |
Sep 08, 2008 | 15.86 | 16.31 | 15.49 | 15.77 | 53,191 | +0.23(+1.46%) |
Sep 05, 2008 | 15.49 | 15.55 | 15.09 | 15.54 | 0 | -0.60(-3.69%) |
Sep 04, 2008 | 16.68 | 16.68 | 15.98 | 16.14 | 83,932 | -1.05(-6.12%) |
Sep 03, 2008 | 17.64 | 17.64 | 17.17 | 17.19 | 71,729 | -0.60(-3.35%) |
Sep 02, 2008 | 17.88 | 18.18 | 17.66 | 17.78 | 107,730 | +0.37(+2.11%) |
Aug 29, 2008 | 17.50 | 17.68 | 17.42 | 17.42 | 0 | +0.12(+0.71%) |
Aug 28, 2008 | 17.27 | 17.41 | 17.02 | 17.29 | 66,118 | -0.53(-2.97%) |
Aug 27, 2008 | 17.36 | 17.93 | 17.31 | 17.82 | 54,750 | +0.87(+5.15%) |
Aug 26, 2008 | 16.83 | 16.97 | 16.70 | 16.95 | 41,787 | +0.20(+1.20%) |
Aug 25, 2008 | 17.04 | 17.14 | 16.75 | 16.75 | 52,746 | +0.11(+0.67%) |
Aug 22, 2008 | 16.47 | 16.70 | 16.47 | 16.64 | 31,115 | +0.23(+1.39%) |
Aug 21, 2008 | 16.64 | 16.64 | 16.25 | 16.41 | 46,630 | -0.42(-2.51%) |
Aug 20, 2008 | 16.68 | 16.87 | 16.58 | 16.83 | 111,200 | +0.45(+2.75%) |
Aug 19, 2008 | 16.37 | 16.43 | 16.23 | 16.38 | 69,316 | +0.01(+0.03%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.35 | 16.38 | 101,932 | -0.70(-4.11%) |
Aug 15, 2008 | 17.36 | 17.37 | 17.08 | 17.08 | 0 | -0.38(-2.17%) |
Aug 14, 2008 | 17.49 | 17.51 | 17.13 | 17.46 | 114,388 | +0.22(+1.26%) |
Aug 13, 2008 | 17.29 | 17.29 | 16.97 | 17.24 | 95,085 | -0.28(-1.62%) |
Aug 12, 2008 | 17.77 | 17.77 | 17.51 | 17.52 | 106,490 | -0.24(-1.35%) |
Aug 11, 2008 | 17.78 | 17.91 | 17.62 | 17.76 | 93,119 | -0.33(-1.81%) |
Aug 08, 2008 | 17.73 | 18.15 | 17.51 | 18.09 | 85,199 | +0.37(+2.10%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.69 | 17.72 | 153,871 | -0.97(-5.21%) |
Aug 06, 2008 | 18.32 | 18.74 | 18.25 | 18.69 | 73,210 | +0.33(+1.82%) |
Aug 05, 2008 | 18.08 | 18.41 | 18.07 | 18.36 | 71,255 | +0.12(+0.64%) |
Aug 04, 2008 | 18.52 | 18.61 | 18.13 | 18.24 | 62,237 | -0.37(-1.97%) |
Aug 01, 2008 | 18.62 | 18.76 | 18.48 | 18.61 | 56,505 | +0.22(+1.21%) |
Jul 31, 2008 | 18.62 | 18.67 | 18.37 | 18.38 | 78,308 | -0.51(-2.71%) |
Jul 30, 2008 | 18.75 | 19.00 | 18.66 | 18.90 | 83,461 | -0.11(-0.59%) |
Jul 29, 2008 | 19.01 | 19.01 | 18.36 | 19.01 | 62,328 | +0.78(+4.27%) |
Jul 28, 2008 | 18.51 | 18.74 | 18.21 | 18.23 | 60,084 | +0.03(+0.18%) |
Jul 25, 2008 | 18.14 | 18.48 | 18.11 | 18.20 | 42,763 | -0.27(-1.48%) |
Jul 24, 2008 | 19.25 | 19.25 | 18.42 | 18.47 | 94,810 | -0.88(-4.57%) |
Jul 23, 2008 | 19.26 | 19.47 | 19.11 | 19.35 | 105,472 | +0.43(+2.26%) |
Jul 22, 2008 | 18.36 | 18.92 | 18.27 | 18.92 | 189,832 | +0.67(+3.69%) |
Jul 21, 2008 | 18.01 | 18.32 | 18.01 | 18.25 | 56,367 | +0.71(+4.03%) |
Jul 18, 2008 | 17.69 | 17.70 | 17.38 | 17.54 | 97,538 | -0.15(-0.85%) |
Jul 17, 2008 | 17.49 | 17.73 | 17.41 | 17.69 | 102,245 | +0.46(+2.65%) |
Jul 16, 2008 | 16.25 | 17.24 | 16.25 | 17.24 | 177,522 | +0.82(+4.98%) |
Jul 15, 2008 | 16.65 | 16.68 | 16.18 | 16.42 | 197,438 | -0.72(-4.22%) |
Jul 14, 2008 | 17.39 | 17.46 | 17.07 | 17.14 | 74,928 | -0.38(-2.16%) |
Jul 11, 2008 | 17.63 | 17.81 | 17.33 | 17.52 | 94,636 | +0.08(+0.45%) |
Jul 10, 2008 | 17.36 | 17.44 | 17.14 | 17.44 | 110,600 | +0.68(+4.05%) |
Jul 09, 2008 | 17.25 | 17.28 | 16.77 | 16.77 | 89,406 | -0.35(-2.05%) |
Jul 08, 2008 | 16.95 | 17.12 | 16.64 | 17.12 | 197,265 | -0.73(-4.10%) |
Jul 07, 2008 | 18.22 | 18.22 | 17.54 | 17.85 | 95,013 | +0.04(+0.20%) |
Jul 04, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | -0.08(-0.47%) |
Jul 02, 2008 | 18.72 | 18.74 | 17.86 | 17.89 | 106,622 | -0.86(-4.60%) |