Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.33 | 14.33 | 13.22 | 13.86 | 144,337 | -0.04(-0.26%) |
Sep 29, 2008 | 14.39 | 14.54 | 13.62 | 13.89 | 109,641 | -0.13(-0.90%) |
Sep 26, 2008 | 13.34 | 14.12 | 13.27 | 14.02 | 0 | -0.13(-0.89%) |
Sep 25, 2008 | 13.45 | 14.19 | 13.27 | 14.14 | 172,457 | +0.99(+7.49%) |
Sep 24, 2008 | 13.18 | 13.54 | 12.55 | 13.16 | 64,566 | -0.04(-0.34%) |
Sep 23, 2008 | 13.14 | 13.58 | 12.45 | 13.20 | 170,974 | -0.11(-0.81%) |
Sep 22, 2008 | 15.49 | 16.13 | 12.71 | 13.31 | 292,956 | -0.68(-4.87%) |
Sep 19, 2008 | 24.79 | 24.79 | 12.55 | 13.99 | 0 | -9.09(-39.38%) |
Sep 18, 2008 | 14.22 | 24.02 | 13.78 | 23.08 | 646,717 | +8.96(+63.49%) |
Sep 17, 2008 | 14.12 | 14.16 | 13.18 | 14.12 | 436,871 | -0.49(-3.37%) |
Sep 16, 2008 | 12.98 | 14.61 | 12.33 | 14.61 | 320,895 | +1.32(+9.91%) |
Sep 15, 2008 | 13.43 | 13.44 | 12.37 | 13.29 | 184,903 | -0.01(-0.07%) |
Sep 12, 2008 | 13.09 | 13.44 | 12.91 | 13.30 | 97,614 | -0.03(-0.20%) |
Sep 11, 2008 | 12.55 | 13.39 | 12.30 | 13.33 | 148,765 | +0.55(+4.28%) |
Sep 10, 2008 | 13.45 | 13.50 | 12.65 | 12.78 | 133,481 | -0.07(-0.56%) |
Sep 09, 2008 | 12.85 | 13.45 | 12.67 | 12.85 | 119,333 | -0.17(-1.31%) |
Sep 08, 2008 | 13.37 | 13.37 | 12.50 | 13.02 | 143,843 | +0.52(+4.16%) |
Sep 05, 2008 | 12.44 | 12.62 | 11.83 | 12.50 | 0 | +0.05(+0.43%) |
Sep 04, 2008 | 12.76 | 12.85 | 12.20 | 12.45 | 74,411 | -0.51(-3.94%) |
Sep 03, 2008 | 12.17 | 13.00 | 12.06 | 12.96 | 93,311 | +0.75(+6.17%) |
Sep 02, 2008 | 12.06 | 12.27 | 11.62 | 12.21 | 81,741 | +0.56(+4.77%) |
Aug 29, 2008 | 11.46 | 11.65 | 10.97 | 11.65 | 77,821 | +0.07(+0.62%) |
Aug 28, 2008 | 11.48 | 11.87 | 11.20 | 11.58 | 64,753 | +0.20(+1.73%) |
Aug 27, 2008 | 10.96 | 11.47 | 10.76 | 11.38 | 84,457 | +0.43(+3.93%) |
Aug 26, 2008 | 11.09 | 11.40 | 10.76 | 10.95 | 50,751 | -0.11(-0.97%) |
Aug 25, 2008 | 11.70 | 11.92 | 10.98 | 11.06 | 91,688 | -0.94(-7.84%) |
Aug 22, 2008 | 11.95 | 12.31 | 11.70 | 12.00 | 67,744 | +0.13(+1.06%) |
Aug 21, 2008 | 11.57 | 12.09 | 11.35 | 11.88 | 53,723 | +0.04(+0.38%) |
Aug 20, 2008 | 13.28 | 13.28 | 10.95 | 11.83 | 88,117 | +0.82(+7.49%) |
Aug 19, 2008 | 11.81 | 11.81 | 10.94 | 11.01 | 121,365 | -0.60(-5.17%) |
Aug 18, 2008 | 12.47 | 12.52 | 11.03 | 11.61 | 123,247 | -1.01(-8.03%) |
Aug 15, 2008 | 14.11 | 14.11 | 11.88 | 12.62 | 0 | -0.56(-4.22%) |
Aug 14, 2008 | 13.22 | 13.56 | 12.73 | 13.18 | 148,429 | -0.39(-2.91%) |
Aug 13, 2008 | 13.52 | 13.67 | 13.00 | 13.57 | 131,862 | -0.16(-1.17%) |
Aug 12, 2008 | 13.13 | 14.42 | 13.13 | 13.73 | 110,706 | +0.07(+0.52%) |
Aug 11, 2008 | 12.20 | 14.88 | 12.19 | 13.66 | 470,744 | +1.28(+10.35%) |
Aug 08, 2008 | 11.51 | 13.01 | 11.49 | 12.38 | 117,878 | +0.65(+5.50%) |
Aug 07, 2008 | 12.22 | 12.31 | 11.49 | 11.73 | 122,588 | -0.79(-6.30%) |
Aug 06, 2008 | 11.46 | 12.62 | 10.41 | 12.52 | 208,745 | +1.17(+10.35%) |
Aug 05, 2008 | 9.690 | 11.36 | 9.457 | 11.35 | 210,644 | +1.79(+18.76%) |
Aug 04, 2008 | 9.197 | 9.627 | 8.964 | 9.555 | 81,955 | +0.09(+0.95%) |
Aug 01, 2008 | 9.753 | 9.753 | 8.973 | 9.466 | 94,031 | +0.47(+5.18%) |
Jul 31, 2008 | 9.779 | 9.851 | 9.000 | 9.000 | 210,400 | -0.99(-9.87%) |
Jul 30, 2008 | 10.34 | 10.53 | 9.654 | 9.986 | 95,888 | -0.40(-3.88%) |
Jul 29, 2008 | 10.39 | 10.42 | 9.170 | 10.39 | 107,199 | +1.34(+14.75%) |
Jul 28, 2008 | 9.636 | 9.914 | 8.802 | 9.053 | 120,909 | -0.60(-6.22%) |
Jul 25, 2008 | 9.098 | 9.977 | 8.695 | 9.654 | 126,489 | +0.78(+8.79%) |
Jul 24, 2008 | 9.914 | 10.11 | 8.784 | 8.874 | 110,582 | -0.88(-9.01%) |
Jul 23, 2008 | 9.062 | 10.40 | 8.928 | 9.753 | 220,381 | +0.70(+7.72%) |
Jul 22, 2008 | 8.856 | 9.770 | 8.695 | 9.053 | 289,166 | -0.02(-0.20%) |
Jul 21, 2008 | 8.408 | 9.125 | 8.408 | 9.071 | 101,627 | +0.59(+6.98%) |
Jul 18, 2008 | 9.860 | 9.860 | 8.274 | 8.480 | 157,427 | -0.57(-6.34%) |
Jul 17, 2008 | 7.897 | 9.170 | 7.503 | 9.053 | 134,040 | +1.51(+19.95%) |
Jul 16, 2008 | 6.544 | 7.610 | 6.463 | 7.547 | 153,948 | +1.11(+17.27%) |
Jul 15, 2008 | 6.373 | 7.001 | 6.086 | 6.436 | 206,147 | -0.06(-0.97%) |
Jul 14, 2008 | 7.538 | 8.031 | 6.337 | 6.499 | 194,759 | -1.03(-13.69%) |
Jul 11, 2008 | 7.646 | 7.646 | 7.314 | 7.530 | 126,155 | -0.04(-0.47%) |
Jul 10, 2008 | 7.485 | 7.727 | 7.296 | 7.565 | 131,937 | +0.10(+1.32%) |
Jul 09, 2008 | 7.960 | 7.960 | 7.135 | 7.467 | 114,644 | -0.05(-0.72%) |
Jul 08, 2008 | 6.830 | 7.530 | 6.830 | 7.521 | 224,410 | +0.80(+11.87%) |
Jul 07, 2008 | 6.965 | 7.422 | 6.373 | 6.723 | 163,745 | -0.11(-1.57%) |
Jul 04, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.00(+0.00%) |
Jul 03, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.08(+1.20%) |
Jul 02, 2008 | 7.225 | 7.422 | 6.723 | 6.750 | 259,358 | -0.48(-6.58%) |