Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.62 | 12.12 | 11.52 | 11.96 | 70,912 | +0.47(+4.07%) |
Sep 29, 2008 | 13.22 | 13.47 | 0.0042 | 11.49 | 54,583 | -1.96(-14.57%) |
Sep 26, 2008 | 12.95 | 13.72 | 12.59 | 13.45 | 0 | +0.34(+2.61%) |
Sep 25, 2008 | 13.14 | 13.48 | 12.53 | 13.11 | 56,914 | -0.05(-0.41%) |
Sep 24, 2008 | 13.78 | 13.78 | 12.99 | 13.16 | 32,389 | -0.55(-4.02%) |
Sep 23, 2008 | 13.75 | 13.79 | 13.53 | 13.71 | 35,891 | +0.02(+0.15%) |
Sep 22, 2008 | 14.20 | 14.20 | 12.85 | 13.69 | 35,939 | -0.51(-3.59%) |
Sep 19, 2008 | 14.12 | 14.20 | 13.37 | 14.20 | 0 | +1.17(+8.97%) |
Sep 18, 2008 | 11.37 | 13.20 | 11.28 | 13.03 | 101,604 | +1.80(+15.98%) |
Sep 17, 2008 | 11.49 | 11.50 | 10.82 | 11.24 | 63,749 | -0.36(-3.06%) |
Sep 16, 2008 | 11.48 | 11.59 | 9.988 | 11.59 | 122,886 | +0.00(+0.00%) |
Sep 15, 2008 | 12.70 | 12.70 | 11.59 | 11.59 | 21,066 | -1.30(-10.11%) |
Sep 12, 2008 | 12.40 | 12.92 | 12.39 | 12.90 | 45,201 | +0.60(+4.89%) |
Sep 11, 2008 | 12.23 | 12.41 | 11.91 | 12.29 | 24,800 | -0.18(-1.44%) |
Sep 10, 2008 | 11.87 | 12.50 | 11.70 | 12.47 | 60,843 | +0.60(+5.07%) |
Sep 09, 2008 | 12.90 | 12.90 | 11.70 | 11.87 | 41,378 | -0.82(-6.48%) |
Sep 08, 2008 | 12.95 | 13.20 | 12.59 | 12.69 | 67,110 | -0.00(-0.03%) |
Sep 05, 2008 | 12.55 | 12.70 | 11.97 | 12.70 | 0 | +0.15(+1.20%) |
Sep 04, 2008 | 13.05 | 13.05 | 11.71 | 12.55 | 122,728 | -0.57(-4.33%) |
Sep 03, 2008 | 13.73 | 13.82 | 13.12 | 13.12 | 90,558 | -0.61(-4.47%) |
Sep 02, 2008 | 15.85 | 15.85 | 13.68 | 13.73 | 95,600 | -1.39(-9.20%) |
Aug 29, 2008 | 15.47 | 15.62 | 14.94 | 15.12 | 0 | -0.33(-2.11%) |
Aug 28, 2008 | 15.54 | 15.57 | 15.04 | 15.45 | 85,744 | -0.02(-0.14%) |
Aug 27, 2008 | 15.00 | 15.47 | 15.00 | 15.47 | 104,713 | +0.41(+2.72%) |
Aug 26, 2008 | 14.69 | 15.08 | 14.65 | 15.06 | 89,601 | +0.32(+2.15%) |
Aug 25, 2008 | 14.79 | 15.11 | 14.51 | 14.74 | 77,454 | -0.05(-0.31%) |
Aug 22, 2008 | 14.60 | 15.18 | 14.55 | 14.79 | 0 | +0.28(+1.90%) |
Aug 21, 2008 | 14.06 | 14.69 | 13.89 | 14.51 | 96,512 | +0.37(+2.63%) |
Aug 20, 2008 | 13.91 | 14.14 | 13.37 | 14.14 | 53,766 | +0.29(+2.11%) |
Aug 19, 2008 | 14.37 | 14.41 | 13.49 | 13.85 | 105,108 | -0.53(-3.72%) |
Aug 18, 2008 | 15.33 | 15.33 | 14.20 | 14.38 | 57,482 | -0.94(-6.16%) |
Aug 15, 2008 | 16.29 | 16.29 | 14.72 | 15.33 | 0 | -0.86(-5.32%) |
Aug 14, 2008 | 16.36 | 16.40 | 16.07 | 16.19 | 86,000 | -0.22(-1.35%) |
Aug 13, 2008 | 16.01 | 16.58 | 15.31 | 16.41 | 99,988 | +0.55(+3.45%) |
Aug 12, 2008 | 16.70 | 16.70 | 15.86 | 15.86 | 79,999 | -0.76(-4.57%) |
Aug 11, 2008 | 15.90 | 16.62 | 15.66 | 16.62 | 131,508 | +0.98(+6.28%) |
Aug 08, 2008 | 15.13 | 15.71 | 14.70 | 15.64 | 61,970 | +0.49(+3.25%) |
Aug 07, 2008 | 14.84 | 15.18 | 14.43 | 15.15 | 68,400 | +0.30(+2.03%) |
Aug 06, 2008 | 14.34 | 15.27 | 14.19 | 14.85 | 39,970 | +0.28(+1.89%) |
Aug 05, 2008 | 14.85 | 14.91 | 14.20 | 14.57 | 47,624 | -0.22(-1.47%) |
Aug 04, 2008 | 15.42 | 15.45 | 14.78 | 14.79 | 37,842 | -0.68(-4.40%) |
Aug 01, 2008 | 15.62 | 15.62 | 15.30 | 15.47 | 81,172 | +0.01(+0.08%) |
Jul 31, 2008 | 15.79 | 15.80 | 15.37 | 15.46 | 63,790 | -0.41(-2.55%) |
Jul 30, 2008 | 15.02 | 15.86 | 14.95 | 15.86 | 42,862 | +0.82(+5.47%) |
Jul 29, 2008 | 14.12 | 15.10 | 14.08 | 15.04 | 59,012 | +0.89(+6.26%) |
Jul 28, 2008 | 14.20 | 14.35 | 13.99 | 14.15 | 34,189 | -0.28(-1.94%) |
Jul 25, 2008 | 14.37 | 14.54 | 14.20 | 14.43 | 66,366 | +0.15(+1.02%) |
Jul 24, 2008 | 14.20 | 14.54 | 14.08 | 14.29 | 60,520 | +0.17(+1.18%) |
Jul 23, 2008 | 14.83 | 14.88 | 14.08 | 14.12 | 34,790 | -0.77(-5.16%) |
Jul 22, 2008 | 14.93 | 14.95 | 14.78 | 14.89 | 45,644 | +0.00(+0.03%) |
Jul 21, 2008 | 14.12 | 15.23 | 13.79 | 14.88 | 68,867 | +0.76(+5.41%) |
Jul 18, 2008 | 14.72 | 15.04 | 14.12 | 14.12 | 50,750 | -0.75(-5.06%) |
Jul 17, 2008 | 15.39 | 15.46 | 14.62 | 14.87 | 84,672 | -0.66(-4.28%) |
Jul 16, 2008 | 15.61 | 15.66 | 15.28 | 15.54 | 63,735 | -0.03(-0.19%) |
Jul 15, 2008 | 15.87 | 15.87 | 15.32 | 15.56 | 52,845 | -0.04(-0.24%) |
Jul 14, 2008 | 15.95 | 16.50 | 15.31 | 15.60 | 40,605 | +0.26(+1.72%) |
Jul 11, 2008 | 14.48 | 15.46 | 14.32 | 15.34 | 29,172 | +1.09(+7.68%) |
Jul 10, 2008 | 13.90 | 14.51 | 13.80 | 14.24 | 18,193 | +0.43(+3.11%) |
Jul 09, 2008 | 13.46 | 14.20 | 13.46 | 13.81 | 48,229 | +0.36(+2.64%) |
Jul 08, 2008 | 13.35 | 13.46 | 12.87 | 13.46 | 66,492 | +0.04(+0.31%) |
Jul 07, 2008 | 14.49 | 14.49 | 13.33 | 13.42 | 47,083 | -0.61(-4.38%) |
Jul 04, 2008 | 14.42 | 14.42 | 13.84 | 14.03 | 43,652 | +0.00(+0.00%) |
Jul 03, 2008 | 14.42 | 14.42 | 13.84 | 14.03 | 43,652 | +0.03(+0.21%) |
Jul 02, 2008 | 14.50 | 14.50 | 13.93 | 14.00 | 72,989 | -0.32(-2.25%) |