Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.90 | 10.90 | 10.07 | 10.90 | 13,521 | +0.90(+9.00%) |
Sep 29, 2008 | 11.05 | 10.50 | 10.00 | 10.00 | 18,264 | -1.05(-9.50%) |
Sep 26, 2008 | 11.05 | 11.50 | 10.95 | 11.05 | 91,022 | -0.20(-1.78%) |
Sep 25, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 11.25 | 11.75 | 11.25 | 11.25 | 31,627 | -0.40(-3.43%) |
Sep 23, 2008 | 11.89 | 12.10 | 11.58 | 11.65 | 21,815 | -0.24(-2.02%) |
Sep 22, 2008 | 11.89 | 12.60 | 11.89 | 11.89 | 26,256 | -0.31(-2.54%) |
Sep 19, 2008 | 12.20 | 12.70 | 11.89 | 12.20 | 20,187 | +0.95(+8.44%) |
Sep 18, 2008 | 11.25 | 11.45 | 10.95 | 11.25 | 53,365 | +0.73(+6.94%) |
Sep 17, 2008 | 10.52 | 11.00 | 10.25 | 10.52 | 22,613 | -0.45(-4.10%) |
Sep 16, 2008 | 10.97 | 11.20 | 10.75 | 10.97 | 25,150 | +0.02(+0.18%) |
Sep 15, 2008 | 10.95 | 11.35 | 10.78 | 10.95 | 12,419 | -0.50(-4.37%) |
Sep 12, 2008 | 11.45 | 11.60 | 11.30 | 11.45 | 33,007 | +0.10(+0.88%) |
Sep 11, 2008 | 11.35 | 11.37 | 10.85 | 11.35 | 51,460 | +0.05(+0.44%) |
Sep 10, 2008 | 11.30 | 11.50 | 11.15 | 11.30 | 26,983 | -0.05(-0.44%) |
Sep 09, 2008 | 11.35 | 11.75 | 11.10 | 11.35 | 1,057,527 | -0.20(-1.73%) |
Sep 08, 2008 | 11.55 | 11.95 | 11.55 | 11.55 | 516,219 | -0.20(-1.70%) |
Sep 05, 2008 | 11.75 | 11.85 | 11.41 | 11.75 | 30,950 | +0.06(+0.51%) |
Sep 04, 2008 | 11.69 | 12.10 | 11.56 | 11.69 | 8,143 | -0.66(-5.34%) |
Sep 03, 2008 | 12.35 | 12.75 | 12.35 | 12.35 | 33,924 | -0.45(-3.52%) |
Sep 02, 2008 | 12.80 | 12.96 | 12.60 | 12.80 | 19,763 | +0.25(+1.99%) |
Aug 29, 2008 | 12.55 | 12.70 | 12.40 | 12.55 | 19,438 | -0.20(-1.57%) |
Aug 28, 2008 | 12.55 | 13.00 | 12.50 | 12.75 | 11,936 | +0.20(+1.59%) |
Aug 27, 2008 | 12.55 | 12.55 | 12.15 | 12.55 | 34,284 | +0.05(+0.40%) |
Aug 26, 2008 | 12.50 | 12.60 | 12.15 | 12.50 | 30,286 | +0.26(+2.12%) |
Aug 25, 2008 | 12.24 | 12.75 | 12.20 | 12.24 | 10,695 | -0.41(-3.24%) |
Aug 22, 2008 | 12.65 | 12.76 | 12.45 | 12.65 | 26,265 | +0.25(+2.02%) |
Aug 21, 2008 | 12.40 | 12.50 | 12.25 | 12.40 | 494,755 | +0.10(+0.81%) |
Aug 20, 2008 | 12.30 | 12.40 | 12.10 | 12.30 | 63,384 | +0.35(+2.93%) |
Aug 19, 2008 | 12.75 | 12.40 | 11.93 | 11.95 | 52,300 | -0.80(-6.27%) |
Aug 18, 2008 | 12.75 | 12.90 | 12.38 | 12.75 | 5,296 | +0.05(+0.39%) |
Aug 15, 2008 | 12.70 | 12.90 | 12.58 | 12.70 | 18,330 | +0.05(+0.40%) |
Aug 14, 2008 | 12.65 | 12.80 | 12.50 | 12.65 | 21,272 | +0.05(+0.40%) |
Aug 13, 2008 | 12.60 | 12.85 | 12.50 | 12.60 | 40,708 | -0.39(-3.00%) |
Aug 12, 2008 | 13.45 | 13.35 | 12.95 | 12.99 | 23,005 | -0.46(-3.42%) |
Aug 11, 2008 | 13.45 | 13.74 | 13.40 | 13.45 | 10,893 | +0.20(+1.51%) |
Aug 08, 2008 | 13.25 | 13.40 | 13.05 | 13.25 | 28,186 | -0.43(-3.14%) |
Aug 07, 2008 | 13.68 | 13.85 | 13.50 | 13.68 | 19,738 | -0.09(-0.65%) |
Aug 06, 2008 | 13.77 | 13.77 | 13.40 | 13.77 | 25,849 | +0.54(+4.08%) |
Aug 05, 2008 | 13.23 | 13.23 | 12.70 | 13.23 | 32,671 | +0.58(+4.58%) |
Aug 04, 2008 | 12.65 | 12.90 | 12.60 | 12.65 | 60,350 | -0.15(-1.17%) |
Aug 01, 2008 | 12.80 | 13.10 | 12.75 | 12.80 | 51,161 | -0.30(-2.29%) |
Jul 31, 2008 | 13.05 | 13.25 | 13.00 | 13.10 | 32,821 | +0.05(+0.38%) |
Jul 30, 2008 | 12.50 | 13.25 | 13.01 | 13.05 | 8,595 | +0.55(+4.40%) |
Jul 29, 2008 | 12.50 | 12.85 | 12.50 | 12.50 | 1,249,099 | -0.56(-4.29%) |
Jul 28, 2008 | 13.06 | 13.35 | 13.06 | 13.06 | 23,221 | +0.16(+1.24%) |
Jul 25, 2008 | 12.90 | 13.20 | 12.88 | 12.90 | 48,956 | -0.18(-1.38%) |
Jul 24, 2008 | 13.08 | 13.85 | 13.08 | 13.08 | 29,028 | -0.87(-6.24%) |
Jul 23, 2008 | 13.95 | 14.25 | 13.88 | 13.95 | 35,390 | +0.15(+1.09%) |
Jul 22, 2008 | 13.80 | 14.01 | 13.55 | 13.80 | 18,359 | +0.05(+0.36%) |
Jul 21, 2008 | 14.00 | 14.00 | 13.60 | 13.75 | 17,315 | -0.25(-1.79%) |
Jul 18, 2008 | 14.00 | 14.20 | 13.90 | 14.00 | 13,110 | -0.78(-5.28%) |
Jul 17, 2008 | 14.00 | 14.78 | 14.30 | 14.78 | 102,611 | +0.78(+5.57%) |
Jul 16, 2008 | 14.00 | 14.16 | 13.70 | 14.00 | 18,254 | +0.35(+2.56%) |
Jul 15, 2008 | 13.65 | 14.18 | 13.60 | 13.65 | 78,455 | -0.75(-5.21%) |
Jul 14, 2008 | 14.40 | 14.45 | 14.05 | 14.40 | 153,114 | +0.55(+3.97%) |
Jul 11, 2008 | 13.85 | 13.87 | 13.55 | 13.85 | 28,252 | -0.05(-0.36%) |
Jul 10, 2008 | 13.90 | 14.19 | 13.79 | 13.90 | 14,496 | +0.00(+0.00%) |
Jul 09, 2008 | 13.90 | 14.40 | 13.90 | 13.90 | 23,557 | +0.00(+0.00%) |
Jul 08, 2008 | 13.90 | 14.30 | 13.78 | 13.90 | 33,608 | -0.10(-0.71%) |
Jul 07, 2008 | 14.00 | 14.14 | 13.90 | 14.00 | 20,185 | +0.35(+2.56%) |
Jul 04, 2008 | 13.65 | 13.95 | 13.60 | 13.65 | 41,407 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.95 | 13.60 | 13.65 | 41,407 | +0.25(+1.87%) |
Jul 02, 2008 | 13.40 | 13.90 | 13.40 | 13.40 | 12,670 | -0.11(-0.81%) |