Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.080 | 9.080 | 8.690 | 8.980 | 295,566 | -0.01(-0.11%) |
Sep 29, 2008 | 8.750 | 9.360 | 8.150 | 8.990 | 482,124 | -0.28(-3.02%) |
Sep 26, 2008 | 9.160 | 9.290 | 8.950 | 9.270 | 0 | -0.06(-0.64%) |
Sep 25, 2008 | 9.580 | 9.790 | 9.310 | 9.330 | 253,984 | -0.15(-1.58%) |
Sep 24, 2008 | 9.250 | 9.800 | 9.010 | 9.480 | 250,253 | +0.08(+0.85%) |
Sep 23, 2008 | 10.17 | 10.30 | 9.380 | 9.400 | 268,373 | -0.63(-6.28%) |
Sep 22, 2008 | 10.82 | 11.24 | 10.02 | 10.03 | 368,005 | -0.79(-7.30%) |
Sep 19, 2008 | 11.20 | 11.29 | 10.26 | 10.82 | 0 | +0.46(+4.44%) |
Sep 18, 2008 | 8.500 | 10.63 | 8.300 | 10.36 | 573,476 | +1.31(+14.48%) |
Sep 17, 2008 | 10.12 | 10.12 | 9.020 | 9.050 | 494,480 | -1.46(-13.89%) |
Sep 16, 2008 | 10.99 | 10.99 | 9.810 | 10.51 | 459,098 | -0.51(-4.63%) |
Sep 15, 2008 | 11.49 | 11.68 | 10.97 | 11.02 | 194,617 | -0.48(-4.17%) |
Sep 12, 2008 | 11.60 | 11.63 | 11.15 | 11.50 | 284,312 | -0.34(-2.87%) |
Sep 11, 2008 | 11.97 | 12.12 | 11.16 | 11.84 | 329,201 | -0.22(-1.82%) |
Sep 10, 2008 | 11.48 | 12.24 | 11.12 | 12.06 | 192,610 | +0.90(+8.06%) |
Sep 09, 2008 | 12.17 | 12.36 | 11.16 | 11.16 | 216,022 | -0.96(-7.92%) |
Sep 08, 2008 | 13.00 | 13.00 | 11.86 | 12.12 | 255,901 | -0.12(-0.98%) |
Sep 05, 2008 | 11.88 | 12.44 | 11.73 | 12.24 | 0 | +0.17(+1.41%) |
Sep 04, 2008 | 13.99 | 14.56 | 10.91 | 12.07 | 663,151 | -3.07(-20.28%) |
Sep 03, 2008 | 14.76 | 15.41 | 14.38 | 15.14 | 117,768 | +0.50(+3.42%) |
Sep 02, 2008 | 14.33 | 15.10 | 14.19 | 14.64 | 106,858 | +0.62(+4.42%) |
Aug 29, 2008 | 14.58 | 14.60 | 13.86 | 14.02 | 88,620 | -0.63(-4.30%) |
Aug 28, 2008 | 14.24 | 14.66 | 13.93 | 14.65 | 79,198 | +0.41(+2.88%) |
Aug 27, 2008 | 14.10 | 14.32 | 13.81 | 14.24 | 59,830 | +0.17(+1.21%) |
Aug 26, 2008 | 13.76 | 14.14 | 13.64 | 14.07 | 70,277 | +0.36(+2.63%) |
Aug 25, 2008 | 14.29 | 14.43 | 13.52 | 13.71 | 104,979 | -0.58(-4.06%) |
Aug 22, 2008 | 13.76 | 14.37 | 13.58 | 14.29 | 0 | +0.58(+4.23%) |
Aug 21, 2008 | 13.80 | 13.97 | 13.50 | 13.71 | 93,472 | -0.26(-1.86%) |
Aug 20, 2008 | 13.84 | 14.21 | 13.55 | 13.97 | 80,779 | +0.11(+0.79%) |
Aug 19, 2008 | 14.20 | 14.37 | 13.71 | 13.86 | 88,493 | -0.40(-2.81%) |
Aug 18, 2008 | 15.06 | 15.10 | 14.11 | 14.26 | 179,302 | -0.68(-4.55%) |
Aug 15, 2008 | 14.84 | 14.99 | 14.20 | 14.94 | 0 | +0.19(+1.29%) |
Aug 14, 2008 | 14.59 | 15.04 | 14.38 | 14.75 | 243,925 | +0.14(+0.96%) |
Aug 13, 2008 | 14.02 | 14.86 | 13.91 | 14.61 | 235,028 | +0.53(+3.76%) |
Aug 12, 2008 | 14.42 | 14.53 | 13.74 | 14.08 | 167,059 | -0.41(-2.83%) |
Aug 11, 2008 | 13.97 | 14.55 | 13.43 | 14.49 | 251,080 | +0.53(+3.80%) |
Aug 08, 2008 | 13.48 | 14.05 | 13.19 | 13.96 | 172,187 | +0.47(+3.48%) |
Aug 07, 2008 | 13.63 | 14.03 | 13.29 | 13.49 | 113,590 | -0.21(-1.53%) |
Aug 06, 2008 | 14.29 | 14.39 | 13.47 | 13.70 | 154,304 | -0.55(-3.86%) |
Aug 05, 2008 | 13.56 | 14.31 | 13.37 | 14.25 | 163,387 | +0.92(+6.90%) |
Aug 04, 2008 | 13.81 | 13.81 | 12.89 | 13.33 | 161,575 | -0.41(-2.98%) |
Aug 01, 2008 | 13.78 | 14.06 | 13.07 | 13.74 | 156,562 | -0.13(-0.94%) |
Jul 31, 2008 | 14.71 | 14.71 | 13.60 | 13.87 | 296,636 | -1.30(-8.57%) |
Jul 30, 2008 | 15.86 | 15.86 | 13.72 | 15.17 | 375,245 | +1.57(+11.54%) |
Jul 29, 2008 | 13.60 | 13.85 | 12.71 | 13.60 | 138,822 | +0.85(+6.67%) |
Jul 28, 2008 | 13.33 | 13.33 | 12.67 | 12.75 | 121,116 | -0.51(-3.85%) |
Jul 25, 2008 | 12.78 | 13.52 | 12.55 | 13.26 | 180,115 | +0.45(+3.51%) |
Jul 24, 2008 | 12.96 | 13.53 | 12.69 | 12.81 | 225,312 | +0.03(+0.23%) |
Jul 23, 2008 | 12.28 | 13.07 | 12.17 | 12.78 | 189,609 | +0.44(+3.57%) |
Jul 22, 2008 | 11.57 | 12.38 | 11.57 | 12.34 | 214,995 | +0.59(+5.02%) |
Jul 21, 2008 | 12.42 | 12.42 | 11.49 | 11.75 | 171,747 | +0.19(+1.64%) |
Jul 18, 2008 | 11.42 | 11.79 | 11.22 | 11.56 | 129,313 | +0.11(+0.96%) |
Jul 17, 2008 | 11.82 | 12.11 | 11.21 | 11.45 | 251,560 | -0.37(-3.13%) |
Jul 16, 2008 | 11.59 | 12.15 | 11.59 | 11.82 | 192,749 | +0.17(+1.46%) |
Jul 15, 2008 | 11.48 | 12.45 | 11.48 | 11.65 | 192,956 | -0.03(-0.26%) |
Jul 14, 2008 | 11.87 | 12.26 | 11.45 | 11.68 | 148,781 | -0.10(-0.85%) |
Jul 11, 2008 | 12.01 | 12.07 | 11.24 | 11.78 | 261,417 | -0.38(-3.13%) |
Jul 10, 2008 | 11.34 | 12.60 | 11.24 | 12.16 | 218,902 | +0.89(+7.90%) |
Jul 09, 2008 | 12.32 | 12.61 | 11.21 | 11.27 | 158,782 | -1.02(-8.30%) |
Jul 08, 2008 | 11.57 | 12.31 | 11.57 | 12.29 | 229,812 | +0.72(+6.22%) |
Jul 07, 2008 | 11.30 | 11.70 | 10.83 | 11.57 | 375,115 | +0.36(+3.21%) |
Jul 04, 2008 | 11.38 | 11.53 | 11.02 | 11.21 | 81,214 | +0.00(+0.00%) |
Jul 03, 2008 | 11.38 | 11.53 | 11.02 | 11.21 | 81,214 | -0.14(-1.23%) |
Jul 02, 2008 | 11.51 | 11.85 | 11.28 | 11.35 | 214,539 | -0.15(-1.30%) |