Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.480 | 10.00 | 9.350 | 9.850 | 53,100 | +0.51(+5.46%) |
Sep 29, 2008 | 10.05 | 10.10 | 9.340 | 9.340 | 49,513 | -0.90(-8.79%) |
Sep 26, 2008 | 10.41 | 10.44 | 10.16 | 10.24 | 0 | -0.30(-2.85%) |
Sep 25, 2008 | 10.44 | 10.55 | 10.01 | 10.54 | 29,161 | +0.04(+0.38%) |
Sep 24, 2008 | 10.90 | 10.90 | 10.45 | 10.50 | 18,497 | -0.30(-2.78%) |
Sep 23, 2008 | 10.98 | 11.10 | 10.80 | 10.80 | 27,754 | -0.16(-1.46%) |
Sep 22, 2008 | 11.00 | 11.14 | 10.79 | 10.96 | 35,391 | -0.04(-0.36%) |
Sep 19, 2008 | 10.80 | 11.40 | 10.80 | 11.00 | 0 | +0.25(+2.33%) |
Sep 18, 2008 | 11.01 | 11.26 | 10.16 | 10.75 | 124,041 | -0.26(-2.36%) |
Sep 17, 2008 | 11.00 | 11.07 | 10.98 | 11.01 | 26,540 | +0.01(+0.09%) |
Sep 16, 2008 | 10.91 | 11.50 | 10.90 | 11.00 | 55,969 | -0.12(-1.08%) |
Sep 15, 2008 | 11.29 | 11.29 | 10.90 | 11.12 | 56,400 | -0.15(-1.33%) |
Sep 12, 2008 | 10.15 | 11.72 | 10.02 | 11.27 | 1,470,731 | +1.01(+9.84%) |
Sep 11, 2008 | 11.14 | 11.14 | 10.00 | 10.26 | 95,675 | -0.99(-8.80%) |
Sep 10, 2008 | 11.88 | 11.88 | 11.08 | 11.25 | 57,842 | -0.53(-4.50%) |
Sep 09, 2008 | 12.05 | 12.26 | 11.67 | 11.78 | 29,673 | -0.27(-2.24%) |
Sep 08, 2008 | 12.55 | 12.59 | 12.00 | 12.05 | 52,448 | -0.40(-3.21%) |
Sep 05, 2008 | 12.61 | 12.93 | 12.11 | 12.45 | 0 | -0.35(-2.73%) |
Sep 04, 2008 | 13.49 | 13.49 | 12.68 | 12.80 | 79,482 | -0.29(-2.22%) |
Sep 03, 2008 | 13.55 | 13.60 | 13.08 | 13.09 | 36,963 | -0.36(-2.68%) |
Sep 02, 2008 | 13.65 | 14.17 | 13.40 | 13.45 | 31,800 | -0.14(-1.03%) |
Aug 29, 2008 | 13.78 | 13.80 | 13.59 | 13.59 | 7,588 | -0.15(-1.09%) |
Aug 28, 2008 | 13.37 | 13.93 | 13.19 | 13.74 | 28,800 | +0.48(+3.62%) |
Aug 27, 2008 | 13.43 | 13.56 | 13.14 | 13.26 | 22,812 | -0.15(-1.12%) |
Aug 26, 2008 | 14.16 | 14.16 | 13.36 | 13.41 | 46,980 | -0.29(-2.12%) |
Aug 25, 2008 | 14.19 | 14.19 | 13.60 | 13.70 | 35,835 | -0.30(-2.14%) |
Aug 22, 2008 | 14.49 | 14.55 | 13.88 | 14.00 | 59,497 | -0.44(-3.05%) |
Aug 21, 2008 | 14.85 | 14.97 | 14.41 | 14.44 | 28,717 | -0.56(-3.73%) |
Aug 20, 2008 | 15.25 | 15.40 | 14.80 | 15.00 | 32,000 | -0.09(-0.60%) |
Aug 19, 2008 | 15.33 | 15.77 | 15.00 | 15.09 | 81,001 | -0.31(-2.01%) |
Aug 18, 2008 | 15.80 | 15.80 | 15.18 | 15.40 | 36,800 | -0.56(-3.51%) |
Aug 15, 2008 | 16.45 | 16.45 | 15.79 | 15.96 | 0 | -0.28(-1.72%) |
Aug 14, 2008 | 16.50 | 16.58 | 16.15 | 16.24 | 32,900 | -0.76(-4.47%) |
Aug 13, 2008 | 17.00 | 17.44 | 16.94 | 17.00 | 21,500 | -0.08(-0.47%) |
Aug 12, 2008 | 17.22 | 17.25 | 16.95 | 17.08 | 6,810 | -0.21(-1.21%) |
Aug 11, 2008 | 17.00 | 17.57 | 16.88 | 17.29 | 60,678 | +0.30(+1.77%) |
Aug 08, 2008 | 16.71 | 17.05 | 16.60 | 16.99 | 35,676 | -0.01(-0.06%) |
Aug 07, 2008 | 17.15 | 17.15 | 16.72 | 17.00 | 22,605 | -0.10(-0.58%) |
Aug 06, 2008 | 17.10 | 17.35 | 16.94 | 17.10 | 10,240 | +0.13(+0.77%) |
Aug 05, 2008 | 16.69 | 17.25 | 16.97 | 16.97 | 87,406 | +0.18(+1.07%) |
Aug 04, 2008 | 17.51 | 17.51 | 16.47 | 16.79 | 11,510 | -0.56(-3.23%) |
Aug 01, 2008 | 17.25 | 17.72 | 16.51 | 17.35 | 28,580 | +0.35(+2.06%) |
Jul 31, 2008 | 16.90 | 17.13 | 16.76 | 17.00 | 13,370 | +0.10(+0.59%) |
Jul 30, 2008 | 17.97 | 17.97 | 16.88 | 16.90 | 18,600 | -0.78(-4.41%) |
Jul 29, 2008 | 17.68 | 18.30 | 17.57 | 17.68 | 26,729 | -0.02(-0.11%) |
Jul 28, 2008 | 17.80 | 18.04 | 17.33 | 17.70 | 24,778 | -0.26(-1.45%) |
Jul 25, 2008 | 17.67 | 18.14 | 17.57 | 17.96 | 234,091 | +0.09(+0.50%) |
Jul 24, 2008 | 17.84 | 17.87 | 17.41 | 17.87 | 8,400 | +0.04(+0.22%) |
Jul 23, 2008 | 17.44 | 18.06 | 17.16 | 17.83 | 40,874 | +0.57(+3.30%) |
Jul 22, 2008 | 16.79 | 17.36 | 16.63 | 17.26 | 17,658 | +0.38(+2.25%) |
Jul 21, 2008 | 17.16 | 17.19 | 16.76 | 16.88 | 11,692 | -0.13(-0.76%) |
Jul 18, 2008 | 17.03 | 17.03 | 16.73 | 17.01 | 24,100 | -0.15(-0.87%) |
Jul 17, 2008 | 16.85 | 17.34 | 16.61 | 17.16 | 21,098 | +0.16(+0.94%) |
Jul 16, 2008 | 16.71 | 17.34 | 16.43 | 17.00 | 28,678 | +0.17(+1.01%) |
Jul 15, 2008 | 16.54 | 16.95 | 16.15 | 16.83 | 81,382 | +0.17(+1.05%) |
Jul 14, 2008 | 16.29 | 17.21 | 16.29 | 16.66 | 163,056 | +0.18(+1.06%) |
Jul 11, 2008 | 16.21 | 16.76 | 16.16 | 16.48 | 36,751 | +0.02(+0.12%) |
Jul 10, 2008 | 15.80 | 17.68 | 15.68 | 16.46 | 160,945 | +0.61(+3.85%) |
Jul 09, 2008 | 16.44 | 16.44 | 15.83 | 15.85 | 20,400 | -0.45(-2.76%) |
Jul 08, 2008 | 15.50 | 16.30 | 15.50 | 16.30 | 16,366 | +0.55(+3.49%) |
Jul 07, 2008 | 15.61 | 15.80 | 15.61 | 15.75 | 4,100 | +0.03(+0.19%) |
Jul 04, 2008 | 15.95 | 15.99 | 15.45 | 15.72 | 25,391 | +0.00(+0.00%) |
Jul 03, 2008 | 15.95 | 15.99 | 15.45 | 15.72 | 25,391 | -0.49(-3.02%) |
Jul 02, 2008 | 15.85 | 16.30 | 15.60 | 16.21 | 41,053 | +0.21(+1.31%) |