Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.01 | 11.26 | 10.20 | 10.52 | 62,370 | +0.28(+2.72%) |
Sep 29, 2008 | 11.85 | 11.85 | 4.951 | 10.24 | 185,968 | -0.77(-6.97%) |
Sep 26, 2008 | 10.87 | 11.13 | 10.82 | 11.00 | 99,983 | -0.28(-2.51%) |
Sep 25, 2008 | 11.32 | 11.71 | 10.90 | 11.29 | 74,576 | +0.24(+2.19%) |
Sep 24, 2008 | 11.19 | 11.72 | 10.58 | 11.05 | 120,369 | +0.12(+1.06%) |
Sep 23, 2008 | 11.55 | 11.62 | 10.81 | 10.93 | 91,114 | -0.62(-5.36%) |
Sep 22, 2008 | 11.79 | 12.00 | 11.28 | 11.55 | 71,860 | +0.15(+1.34%) |
Sep 19, 2008 | 10.13 | 11.60 | 10.13 | 11.40 | 200,193 | +1.56(+15.85%) |
Sep 18, 2008 | 10.17 | 10.41 | 9.334 | 9.838 | 282,854 | -0.28(-2.80%) |
Sep 17, 2008 | 10.97 | 10.97 | 10.03 | 10.12 | 184,808 | -0.95(-8.54%) |
Sep 16, 2008 | 11.34 | 11.62 | 10.56 | 11.07 | 195,827 | -0.33(-2.86%) |
Sep 15, 2008 | 12.32 | 12.60 | 11.29 | 11.39 | 102,711 | -1.66(-12.75%) |
Sep 12, 2008 | 11.82 | 13.14 | 11.82 | 13.06 | 89,967 | +1.11(+9.32%) |
Sep 11, 2008 | 12.13 | 12.53 | 11.68 | 11.94 | 121,411 | -0.54(-4.33%) |
Sep 10, 2008 | 12.07 | 12.52 | 11.71 | 12.48 | 98,118 | +0.58(+4.90%) |
Sep 09, 2008 | 12.55 | 12.55 | 11.69 | 11.90 | 169,794 | -0.70(-5.54%) |
Sep 08, 2008 | 13.34 | 13.47 | 12.34 | 12.60 | 122,115 | -0.66(-4.95%) |
Sep 05, 2008 | 12.77 | 13.34 | 12.38 | 13.26 | 89,221 | +0.16(+1.24%) |
Sep 04, 2008 | 13.44 | 14.04 | 12.52 | 13.09 | 111,860 | -0.30(-2.23%) |
Sep 03, 2008 | 13.92 | 14.03 | 12.98 | 13.39 | 241,696 | -0.47(-3.37%) |
Sep 02, 2008 | 10.03 | 14.89 | 13.62 | 13.86 | 204,432 | -0.89(-6.05%) |
Aug 29, 2008 | 14.69 | 14.93 | 14.32 | 14.75 | 46,704 | +0.06(+0.43%) |
Aug 28, 2008 | 14.86 | 14.87 | 14.44 | 14.69 | 31,643 | +0.02(+0.11%) |
Aug 27, 2008 | 14.80 | 14.83 | 14.39 | 14.67 | 39,965 | -0.07(-0.50%) |
Aug 26, 2008 | 14.36 | 14.83 | 14.34 | 14.75 | 36,710 | +0.32(+2.18%) |
Aug 25, 2008 | 14.59 | 14.70 | 14.34 | 14.43 | 18,223 | -0.17(-1.15%) |
Aug 22, 2008 | 14.42 | 14.79 | 14.42 | 14.60 | 44,106 | +0.12(+0.80%) |
Aug 21, 2008 | 14.58 | 14.78 | 14.41 | 14.48 | 99,431 | +0.10(+0.69%) |
Aug 20, 2008 | 14.39 | 14.58 | 14.17 | 14.38 | 93,417 | +0.05(+0.37%) |
Aug 19, 2008 | 14.27 | 14.38 | 14.04 | 14.33 | 29,938 | +0.13(+0.89%) |
Aug 18, 2008 | 14.22 | 14.41 | 14.04 | 14.21 | 62,646 | -0.07(-0.51%) |
Aug 15, 2008 | 14.64 | 14.64 | 14.17 | 14.28 | 43,411 | -0.25(-1.73%) |
Aug 14, 2008 | 14.60 | 14.68 | 14.17 | 14.53 | 46,680 | -0.01(-0.04%) |
Aug 13, 2008 | 13.81 | 14.78 | 13.70 | 14.54 | 73,658 | +0.45(+3.17%) |
Aug 12, 2008 | 14.74 | 14.76 | 14.09 | 14.09 | 93,057 | -0.24(-1.65%) |
Aug 11, 2008 | 14.85 | 15.15 | 14.24 | 14.33 | 147,170 | -0.57(-3.84%) |
Aug 08, 2008 | 14.53 | 15.00 | 14.52 | 14.90 | 94,084 | +0.03(+0.21%) |
Aug 07, 2008 | 15.33 | 15.33 | 14.53 | 14.87 | 106,090 | +0.04(+0.25%) |
Aug 06, 2008 | 14.45 | 15.09 | 14.44 | 14.83 | 68,509 | +0.32(+2.21%) |
Aug 05, 2008 | 14.97 | 15.32 | 14.29 | 14.51 | 100,246 | -0.80(-5.21%) |
Aug 04, 2008 | 15.62 | 16.00 | 15.20 | 15.31 | 149,096 | -0.25(-1.59%) |
Aug 01, 2008 | 15.32 | 15.98 | 15.24 | 15.55 | 133,455 | +0.17(+1.09%) |
Jul 31, 2008 | 16.26 | 16.27 | 14.81 | 15.39 | 176,324 | -0.67(-4.18%) |
Jul 30, 2008 | 14.49 | 16.06 | 13.88 | 16.06 | 596,878 | +1.88(+13.25%) |
Jul 29, 2008 | 14.18 | 14.38 | 13.78 | 14.18 | 350,804 | +0.27(+1.96%) |
Jul 28, 2008 | 12.86 | 13.99 | 12.69 | 13.91 | 203,633 | +1.25(+9.92%) |
Jul 25, 2008 | 12.87 | 13.02 | 12.59 | 12.65 | 109,587 | +0.09(+0.71%) |
Jul 24, 2008 | 12.43 | 12.70 | 12.26 | 12.56 | 91,046 | +0.34(+2.79%) |
Jul 23, 2008 | 12.43 | 12.86 | 12.07 | 12.22 | 152,429 | -0.33(-2.64%) |
Jul 22, 2008 | 13.53 | 13.57 | 12.44 | 12.55 | 129,101 | -0.93(-6.93%) |
Jul 21, 2008 | 13.30 | 13.65 | 12.99 | 13.49 | 85,942 | +0.36(+2.72%) |
Jul 18, 2008 | 13.74 | 13.74 | 12.57 | 13.13 | 127,668 | -0.56(-4.07%) |
Jul 17, 2008 | 14.43 | 14.44 | 13.67 | 13.69 | 79,392 | -0.80(-5.51%) |
Jul 16, 2008 | 14.57 | 14.76 | 14.41 | 14.48 | 73,649 | -0.08(-0.58%) |
Jul 15, 2008 | 14.82 | 14.89 | 14.35 | 14.57 | 46,857 | -0.19(-1.28%) |
Jul 14, 2008 | 14.74 | 15.08 | 14.73 | 14.76 | 24,667 | -0.05(-0.32%) |
Jul 11, 2008 | 14.38 | 15.18 | 14.24 | 14.80 | 66,317 | -0.14(-0.95%) |
Jul 10, 2008 | 14.04 | 15.15 | 14.04 | 14.95 | 136,141 | +0.61(+4.25%) |
Jul 09, 2008 | 14.24 | 14.55 | 14.10 | 14.34 | 30,176 | +0.27(+1.90%) |
Jul 08, 2008 | 14.26 | 14.49 | 13.94 | 14.07 | 121,411 | -0.26(-1.80%) |
Jul 07, 2008 | 14.73 | 14.96 | 14.32 | 14.33 | 83,737 | -0.38(-2.57%) |
Jul 04, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | +0.00(+0.00%) |
Jul 03, 2008 | 14.73 | 15.01 | 14.57 | 14.70 | 68,060 | -0.17(-1.16%) |
Jul 02, 2008 | 15.61 | 16.13 | 14.72 | 14.88 | 116,856 | -0.79(-5.06%) |