Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 17.88 | 18.32 | 17.22 | 17.44 | 569,785 | +0.29(+1.71%) |
Sep 29, 2008 | 18.48 | 19.05 | 16.85 | 17.14 | 563,439 | -1.34(-7.25%) |
Sep 26, 2008 | 18.30 | 18.68 | 17.58 | 18.49 | 653,845 | -0.35(-1.87%) |
Sep 25, 2008 | 21.06 | 21.43 | 18.68 | 18.84 | 447,996 | +0.48(+2.63%) |
Sep 24, 2008 | 18.21 | 18.98 | 17.98 | 18.35 | 687,543 | +0.14(+0.76%) |
Sep 23, 2008 | 19.01 | 19.01 | 17.52 | 18.21 | 523,665 | +0.32(+1.80%) |
Sep 22, 2008 | 21.98 | 21.98 | 17.89 | 17.89 | 718,658 | -3.54(-16.51%) |
Sep 19, 2008 | 25.09 | 25.64 | 19.42 | 21.43 | 2,525,415 | +0.17(+0.79%) |
Sep 18, 2008 | 18.66 | 23.44 | 18.55 | 21.26 | 3,592,495 | +2.70(+14.57%) |
Sep 17, 2008 | 18.53 | 19.58 | 18.06 | 18.56 | 1,731,418 | -0.60(-3.14%) |
Sep 16, 2008 | 17.08 | 19.34 | 16.79 | 19.16 | 1,780,358 | +2.14(+12.57%) |
Sep 15, 2008 | 16.98 | 17.58 | 16.66 | 17.02 | 1,060,946 | -0.49(-2.80%) |
Sep 12, 2008 | 16.17 | 17.93 | 16.04 | 17.51 | 837,228 | +0.98(+5.94%) |
Sep 11, 2008 | 16.10 | 16.83 | 15.58 | 16.53 | 998,496 | +0.16(+0.98%) |
Sep 10, 2008 | 16.97 | 17.19 | 15.44 | 16.37 | 802,936 | -0.22(-1.33%) |
Sep 09, 2008 | 16.51 | 17.58 | 16.47 | 16.59 | 1,333,519 | -0.69(-3.99%) |
Sep 08, 2008 | 16.79 | 22.13 | 16.58 | 17.28 | 2,044,348 | +1.29(+8.07%) |
Sep 05, 2008 | 15.53 | 16.12 | 15.06 | 15.99 | 898,423 | +0.32(+2.06%) |
Sep 04, 2008 | 15.77 | 15.98 | 15.47 | 15.66 | 837,452 | -0.16(-1.02%) |
Sep 03, 2008 | 15.20 | 15.83 | 15.05 | 15.83 | 892,338 | +0.75(+4.96%) |
Sep 02, 2008 | 14.54 | 15.12 | 14.24 | 15.08 | 1,148,231 | +0.89(+6.30%) |
Aug 29, 2008 | 14.05 | 14.34 | 13.70 | 14.18 | 569,314 | +0.13(+0.94%) |
Aug 28, 2008 | 13.74 | 14.20 | 13.36 | 14.05 | 540,416 | +0.36(+2.62%) |
Aug 27, 2008 | 13.21 | 13.92 | 13.06 | 13.69 | 692,315 | +0.45(+3.43%) |
Aug 26, 2008 | 13.11 | 13.51 | 12.81 | 13.24 | 734,351 | +0.09(+0.67%) |
Aug 25, 2008 | 13.66 | 13.72 | 13.09 | 13.15 | 456,769 | -0.55(-4.01%) |
Aug 22, 2008 | 13.37 | 13.90 | 13.25 | 13.70 | 723,110 | +0.44(+3.31%) |
Aug 21, 2008 | 13.36 | 13.58 | 12.99 | 13.26 | 687,663 | -0.41(-3.00%) |
Aug 20, 2008 | 13.94 | 14.08 | 13.28 | 13.67 | 650,132 | -0.22(-1.58%) |
Aug 19, 2008 | 14.21 | 14.25 | 13.63 | 13.89 | 634,321 | -0.37(-2.62%) |
Aug 18, 2008 | 15.04 | 15.04 | 14.05 | 14.27 | 704,073 | -0.81(-5.35%) |
Aug 15, 2008 | 16.02 | 16.49 | 14.84 | 15.07 | 1,222,900 | +0.00(+0.00%) |
Aug 14, 2008 | 14.76 | 15.35 | 14.49 | 15.07 | 953,339 | +0.10(+0.64%) |
Aug 13, 2008 | 16.24 | 16.24 | 14.67 | 14.98 | 1,775,302 | -1.35(-8.26%) |
Aug 12, 2008 | 16.85 | 16.91 | 15.89 | 16.32 | 1,852,434 | -0.62(-3.63%) |
Aug 11, 2008 | 14.66 | 17.21 | 14.65 | 16.94 | 2,013,116 | +2.24(+15.25%) |
Aug 08, 2008 | 13.72 | 14.70 | 13.66 | 14.70 | 1,213,220 | +0.90(+6.53%) |
Aug 07, 2008 | 13.45 | 13.92 | 13.22 | 13.80 | 1,423,950 | +0.28(+2.06%) |
Aug 06, 2008 | 13.09 | 13.59 | 12.76 | 13.52 | 885,010 | +0.44(+3.36%) |
Aug 05, 2008 | 12.27 | 13.12 | 11.98 | 13.08 | 1,334,609 | +1.06(+8.84%) |
Aug 04, 2008 | 12.38 | 12.42 | 11.53 | 12.02 | 826,917 | -0.10(-0.85%) |
Aug 01, 2008 | 11.70 | 12.46 | 11.38 | 12.12 | 1,065,000 | +0.44(+3.76%) |
Jul 31, 2008 | 11.56 | 11.91 | 11.47 | 11.68 | 896,870 | -0.05(-0.44%) |
Jul 30, 2008 | 11.91 | 12.17 | 11.47 | 11.73 | 1,149,795 | -0.10(-0.81%) |
Jul 29, 2008 | 11.83 | 11.83 | 10.71 | 11.83 | 865,503 | +0.95(+8.69%) |
Jul 28, 2008 | 11.78 | 11.78 | 10.82 | 10.88 | 784,785 | -0.56(-4.87%) |
Jul 25, 2008 | 12.09 | 12.57 | 11.35 | 11.44 | 1,352,939 | -0.55(-4.58%) |
Jul 24, 2008 | 12.70 | 12.73 | 11.65 | 11.99 | 987,480 | -0.80(-6.25%) |
Jul 23, 2008 | 12.21 | 12.95 | 11.80 | 12.79 | 1,524,683 | +0.51(+4.18%) |
Jul 22, 2008 | 12.09 | 12.59 | 10.84 | 12.27 | 1,674,408 | -0.23(-1.87%) |
Jul 21, 2008 | 11.51 | 12.59 | 11.22 | 12.51 | 1,193,329 | +1.00(+8.73%) |
Jul 18, 2008 | 11.91 | 11.96 | 11.00 | 11.50 | 1,084,116 | +0.21(+1.82%) |
Jul 17, 2008 | 9.173 | 13.47 | 9.122 | 11.30 | 2,153,530 | +2.17(+23.76%) |
Jul 16, 2008 | 7.752 | 9.151 | 7.576 | 9.129 | 998,351 | +1.44(+18.67%) |
Jul 15, 2008 | 7.906 | 8.272 | 7.144 | 7.693 | 1,475,236 | -0.32(-3.93%) |
Jul 14, 2008 | 8.396 | 8.755 | 7.840 | 8.008 | 1,416,077 | -0.31(-3.70%) |
Jul 11, 2008 | 8.323 | 8.675 | 7.920 | 8.316 | 1,628,981 | -0.17(-1.99%) |
Jul 10, 2008 | 8.147 | 8.755 | 7.891 | 8.484 | 1,275,553 | +0.28(+3.39%) |
Jul 09, 2008 | 8.609 | 8.690 | 8.059 | 8.206 | 1,500,997 | -0.10(-1.23%) |
Jul 08, 2008 | 7.737 | 8.426 | 7.627 | 8.309 | 1,455,815 | +0.62(+8.10%) |
Jul 07, 2008 | 8.162 | 8.162 | 7.591 | 7.686 | 1,130,828 | -0.21(-2.69%) |
Jul 04, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | +0.00(+0.00%) |
Jul 03, 2008 | 8.015 | 8.243 | 7.693 | 7.898 | 829,372 | -0.07(-0.92%) |
Jul 02, 2008 | 8.228 | 8.572 | 7.964 | 7.972 | 1,512,309 | -0.10(-1.18%) |