Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.110 | 9.730 | 9.050 | 9.630 | 67,450 | +0.68(+7.60%) |
Sep 29, 2008 | 9.890 | 9.940 | 8.950 | 8.950 | 168,978 | -1.06(-10.59%) |
Sep 26, 2008 | 10.00 | 10.20 | 9.800 | 10.01 | 0 | -0.09(-0.89%) |
Sep 25, 2008 | 10.04 | 10.40 | 10.00 | 10.10 | 58,607 | +0.10(+1.00%) |
Sep 24, 2008 | 10.09 | 10.26 | 9.950 | 10.00 | 83,621 | -0.04(-0.40%) |
Sep 23, 2008 | 10.36 | 10.92 | 10.00 | 10.04 | 199,867 | -0.20(-1.95%) |
Sep 22, 2008 | 10.21 | 10.89 | 10.21 | 10.24 | 118,300 | +0.03(+0.29%) |
Sep 19, 2008 | 10.00 | 10.25 | 9.750 | 10.21 | 0 | +0.41(+4.18%) |
Sep 18, 2008 | 9.910 | 10.19 | 9.350 | 9.800 | 199,816 | +0.17(+1.77%) |
Sep 17, 2008 | 10.05 | 10.35 | 9.590 | 9.630 | 146,824 | -0.67(-6.50%) |
Sep 16, 2008 | 10.16 | 10.44 | 9.620 | 10.30 | 132,843 | +0.15(+1.48%) |
Sep 15, 2008 | 10.66 | 11.01 | 10.00 | 10.15 | 114,248 | -0.79(-7.22%) |
Sep 12, 2008 | 11.11 | 11.27 | 10.85 | 10.94 | 104,930 | -0.34(-3.01%) |
Sep 11, 2008 | 11.15 | 11.52 | 10.88 | 11.28 | 217,005 | +0.32(+2.92%) |
Sep 10, 2008 | 10.76 | 11.05 | 10.74 | 10.96 | 90,499 | +0.22(+2.05%) |
Sep 09, 2008 | 11.10 | 11.10 | 10.74 | 10.74 | 141,623 | -0.26(-2.36%) |
Sep 08, 2008 | 11.01 | 11.52 | 10.85 | 11.00 | 95,696 | +0.01(+0.09%) |
Sep 05, 2008 | 6.920 | 11.29 | 6.920 | 10.99 | 0 | +0.15(+1.38%) |
Sep 04, 2008 | 11.51 | 11.57 | 10.52 | 10.84 | 137,774 | -0.75(-6.47%) |
Sep 03, 2008 | 11.57 | 11.90 | 11.57 | 11.59 | 87,678 | +0.13(+1.13%) |
Sep 02, 2008 | 11.94 | 12.11 | 11.24 | 11.46 | 131,541 | -0.23(-1.97%) |
Aug 29, 2008 | 11.95 | 12.04 | 11.21 | 11.69 | 0 | -0.31(-2.58%) |
Aug 28, 2008 | 12.00 | 12.10 | 11.74 | 12.00 | 252,735 | +0.07(+0.59%) |
Aug 27, 2008 | 11.96 | 12.15 | 11.89 | 11.93 | 223,878 | -0.13(-1.08%) |
Aug 26, 2008 | 12.12 | 12.27 | 12.00 | 12.06 | 198,828 | -0.02(-0.17%) |
Aug 25, 2008 | 12.32 | 12.48 | 12.02 | 12.08 | 221,368 | -0.17(-1.39%) |
Aug 22, 2008 | 12.76 | 12.83 | 12.09 | 12.25 | 0 | -0.41(-3.24%) |
Aug 21, 2008 | 12.90 | 12.95 | 12.36 | 12.66 | 52,454 | -0.43(-3.28%) |
Aug 20, 2008 | 13.26 | 13.31 | 12.57 | 13.09 | 74,790 | -0.12(-0.91%) |
Aug 19, 2008 | 12.88 | 13.40 | 12.64 | 13.21 | 168,856 | +0.19(+1.46%) |
Aug 18, 2008 | 13.32 | 13.70 | 12.88 | 13.02 | 59,281 | -0.22(-1.66%) |
Aug 15, 2008 | 13.54 | 13.83 | 12.68 | 13.24 | 0 | -0.29(-2.14%) |
Aug 14, 2008 | 13.17 | 13.79 | 13.17 | 13.53 | 51,864 | +0.14(+1.05%) |
Aug 13, 2008 | 12.89 | 13.50 | 12.65 | 13.39 | 112,656 | +0.55(+4.28%) |
Aug 12, 2008 | 12.45 | 12.91 | 12.20 | 12.84 | 115,031 | +0.33(+2.64%) |
Aug 11, 2008 | 12.54 | 13.07 | 11.97 | 12.51 | 184,565 | -0.17(-1.34%) |
Aug 08, 2008 | 12.18 | 12.97 | 12.00 | 12.68 | 117,632 | +0.57(+4.71%) |
Aug 07, 2008 | 12.71 | 12.71 | 12.07 | 12.11 | 193,710 | -0.64(-5.02%) |
Aug 06, 2008 | 12.38 | 13.25 | 12.15 | 12.75 | 245,076 | +0.35(+2.82%) |
Aug 05, 2008 | 12.00 | 12.57 | 11.58 | 12.40 | 323,056 | +0.59(+5.00%) |
Aug 04, 2008 | 14.46 | 14.72 | 11.53 | 11.81 | 551,210 | -3.86(-24.63%) |
Aug 01, 2008 | 15.58 | 15.97 | 15.15 | 15.67 | 103,300 | +0.11(+0.71%) |
Jul 31, 2008 | 15.83 | 15.83 | 15.37 | 15.56 | 81,443 | -0.33(-2.08%) |
Jul 30, 2008 | 15.58 | 16.24 | 15.42 | 15.89 | 142,657 | +0.24(+1.53%) |
Jul 29, 2008 | 15.65 | 15.96 | 14.26 | 15.65 | 123,653 | +0.73(+4.89%) |
Jul 28, 2008 | 15.98 | 15.98 | 14.85 | 14.92 | 154,935 | -0.92(-5.81%) |
Jul 25, 2008 | 15.68 | 16.45 | 15.56 | 15.84 | 180,075 | +0.16(+1.02%) |
Jul 24, 2008 | 16.24 | 16.24 | 15.66 | 15.68 | 171,649 | -0.42(-2.61%) |
Jul 23, 2008 | 16.24 | 16.38 | 15.91 | 16.10 | 140,656 | -0.19(-1.17%) |
Jul 22, 2008 | 15.45 | 16.45 | 15.29 | 16.29 | 244,312 | +0.62(+3.96%) |
Jul 21, 2008 | 15.36 | 15.77 | 15.25 | 15.67 | 134,692 | +0.26(+1.69%) |
Jul 18, 2008 | 15.28 | 15.53 | 14.80 | 15.41 | 123,619 | +0.13(+0.85%) |
Jul 17, 2008 | 14.99 | 15.28 | 14.60 | 15.28 | 154,460 | +0.26(+1.73%) |
Jul 16, 2008 | 14.66 | 15.05 | 14.54 | 15.02 | 165,713 | +0.32(+2.18%) |
Jul 15, 2008 | 14.16 | 14.97 | 13.92 | 14.70 | 169,564 | +0.27(+1.87%) |
Jul 14, 2008 | 14.34 | 14.60 | 14.20 | 14.43 | 125,013 | +0.09(+0.63%) |
Jul 11, 2008 | 14.14 | 14.60 | 14.00 | 14.34 | 139,923 | +0.10(+0.70%) |
Jul 10, 2008 | 13.60 | 14.33 | 13.55 | 14.24 | 171,065 | +0.64(+4.71%) |
Jul 09, 2008 | 13.65 | 14.15 | 13.45 | 13.60 | 161,908 | -0.06(-0.44%) |
Jul 08, 2008 | 13.37 | 13.67 | 12.99 | 13.66 | 236,180 | +0.37(+2.78%) |
Jul 07, 2008 | 12.73 | 13.53 | 12.73 | 13.29 | 146,488 | +0.61(+4.81%) |
Jul 04, 2008 | 13.36 | 13.49 | 12.40 | 12.68 | 104,386 | +0.00(+0.00%) |
Jul 03, 2008 | 13.36 | 13.49 | 12.40 | 12.68 | 104,386 | -0.69(-5.16%) |
Jul 02, 2008 | 13.37 | 13.73 | 13.07 | 13.37 | 251,985 | +0.06(+0.45%) |