Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.30 | 13.12 | 12.23 | 12.64 | 727,157 | +0.84(+7.13%) |
Sep 29, 2008 | 14.05 | 14.55 | 11.80 | 11.80 | 651,146 | -2.74(-18.83%) |
Sep 26, 2008 | 15.00 | 15.28 | 13.69 | 14.54 | 765,458 | -0.86(-5.58%) |
Sep 25, 2008 | 15.06 | 15.68 | 15.02 | 15.40 | 371,431 | +0.16(+1.08%) |
Sep 24, 2008 | 15.78 | 16.12 | 14.14 | 15.24 | 700,201 | -0.29(-1.88%) |
Sep 23, 2008 | 15.26 | 16.12 | 15.02 | 15.53 | 563,200 | -0.01(-0.04%) |
Sep 22, 2008 | 17.38 | 17.39 | 15.36 | 15.53 | 769,531 | -2.72(-14.90%) |
Sep 19, 2008 | 17.68 | 20.73 | 16.89 | 18.25 | 5,363,439 | +0.88(+5.05%) |
Sep 18, 2008 | 14.17 | 18.29 | 13.65 | 17.38 | 2,626,749 | +3.71(+27.12%) |
Sep 17, 2008 | 14.09 | 14.47 | 13.55 | 13.67 | 1,200,949 | -0.95(-6.51%) |
Sep 16, 2008 | 13.63 | 14.82 | 13.20 | 14.62 | 1,946,036 | +1.06(+7.82%) |
Sep 15, 2008 | 13.58 | 14.26 | 12.85 | 13.56 | 1,186,554 | -0.48(-3.43%) |
Sep 12, 2008 | 13.32 | 14.14 | 13.21 | 14.04 | 1,238,555 | +0.35(+2.54%) |
Sep 11, 2008 | 13.11 | 13.69 | 12.81 | 13.69 | 1,357,107 | +0.36(+2.70%) |
Sep 10, 2008 | 13.63 | 13.63 | 12.75 | 13.33 | 1,194,205 | +0.12(+0.92%) |
Sep 09, 2008 | 13.60 | 14.14 | 13.09 | 13.21 | 1,646,261 | -0.38(-2.78%) |
Sep 08, 2008 | 12.91 | 13.59 | 12.53 | 13.59 | 1,548,636 | +1.16(+9.37%) |
Sep 05, 2008 | 11.81 | 12.61 | 11.67 | 12.42 | 861,778 | +0.48(+3.98%) |
Sep 04, 2008 | 12.24 | 12.39 | 11.91 | 11.95 | 964,486 | -0.48(-3.87%) |
Sep 03, 2008 | 11.96 | 12.46 | 11.55 | 12.43 | 891,334 | +0.38(+3.19%) |
Sep 02, 2008 | 12.03 | 12.49 | 11.49 | 12.05 | 585,292 | +0.35(+2.97%) |
Aug 29, 2008 | 11.61 | 11.81 | 11.46 | 11.70 | 335,882 | -0.07(-0.62%) |
Aug 28, 2008 | 11.38 | 11.77 | 11.27 | 11.77 | 527,039 | +0.49(+4.32%) |
Aug 27, 2008 | 11.10 | 11.46 | 10.99 | 11.28 | 432,471 | +0.04(+0.38%) |
Aug 26, 2008 | 11.26 | 11.44 | 10.97 | 11.24 | 433,726 | -0.01(-0.05%) |
Aug 25, 2008 | 11.37 | 11.52 | 11.22 | 11.25 | 720,713 | -0.29(-2.48%) |
Aug 22, 2008 | 11.22 | 11.58 | 11.10 | 11.53 | 656,453 | +0.51(+4.65%) |
Aug 21, 2008 | 10.88 | 11.21 | 10.88 | 11.02 | 657,109 | -0.04(-0.39%) |
Aug 20, 2008 | 11.18 | 11.44 | 10.67 | 11.07 | 729,196 | -0.07(-0.66%) |
Aug 19, 2008 | 11.10 | 11.26 | 10.88 | 11.14 | 810,499 | -0.23(-2.04%) |
Aug 18, 2008 | 11.98 | 11.98 | 11.35 | 11.37 | 817,451 | -0.62(-5.14%) |
Aug 15, 2008 | 12.02 | 12.50 | 11.35 | 11.99 | 980,806 | +0.35(+2.99%) |
Aug 14, 2008 | 11.27 | 11.67 | 11.14 | 11.64 | 687,188 | +0.30(+2.64%) |
Aug 13, 2008 | 11.60 | 11.60 | 11.05 | 11.34 | 959,646 | -0.34(-2.87%) |
Aug 12, 2008 | 11.90 | 12.00 | 11.55 | 11.67 | 921,768 | -0.34(-2.84%) |
Aug 11, 2008 | 11.11 | 12.13 | 11.02 | 12.02 | 893,670 | +0.93(+8.36%) |
Aug 08, 2008 | 10.46 | 11.20 | 10.46 | 11.09 | 808,811 | +0.55(+5.21%) |
Aug 07, 2008 | 10.69 | 11.20 | 10.38 | 10.54 | 1,591,642 | -0.82(-7.24%) |
Aug 06, 2008 | 11.32 | 11.50 | 11.10 | 11.36 | 904,585 | -0.09(-0.80%) |
Aug 05, 2008 | 11.35 | 11.50 | 10.97 | 11.46 | 1,336,534 | +0.32(+2.90%) |
Aug 04, 2008 | 11.37 | 11.39 | 10.75 | 11.13 | 773,304 | -0.31(-2.72%) |
Aug 01, 2008 | 11.08 | 11.55 | 10.84 | 11.44 | 763,731 | +0.43(+3.93%) |
Jul 31, 2008 | 10.98 | 11.31 | 10.85 | 11.01 | 751,775 | -0.27(-2.43%) |
Jul 30, 2008 | 11.58 | 11.74 | 11.03 | 11.28 | 853,993 | -0.21(-1.86%) |
Jul 29, 2008 | 11.50 | 11.50 | 10.32 | 11.50 | 1,175,874 | +1.19(+11.60%) |
Jul 28, 2008 | 10.28 | 10.81 | 10.02 | 10.30 | 885,400 | -0.05(-0.47%) |
Jul 25, 2008 | 10.64 | 11.24 | 10.09 | 10.35 | 884,675 | -0.12(-1.16%) |
Jul 24, 2008 | 11.11 | 11.11 | 10.44 | 10.47 | 1,422,868 | -0.59(-5.29%) |
Jul 23, 2008 | 10.44 | 11.17 | 9.937 | 11.06 | 2,024,051 | -0.41(-3.56%) |
Jul 22, 2008 | 11.60 | 11.60 | 10.27 | 11.47 | 1,079,171 | +0.72(+6.69%) |
Jul 21, 2008 | 11.29 | 11.58 | 10.63 | 10.75 | 865,695 | -0.16(-1.51%) |
Jul 18, 2008 | 11.07 | 11.07 | 10.46 | 10.91 | 989,568 | +0.00(+0.00%) |
Jul 17, 2008 | 10.20 | 11.27 | 10.11 | 10.91 | 1,195,348 | +0.77(+7.64%) |
Jul 16, 2008 | 8.907 | 10.19 | 8.895 | 10.14 | 1,029,032 | +1.18(+13.13%) |
Jul 15, 2008 | 9.602 | 9.614 | 8.724 | 8.962 | 1,561,791 | -0.64(-6.67%) |
Jul 14, 2008 | 10.59 | 10.59 | 9.364 | 9.602 | 1,149,903 | -0.85(-8.16%) |
Jul 11, 2008 | 10.38 | 10.65 | 9.943 | 10.46 | 802,583 | -0.06(-0.58%) |
Jul 10, 2008 | 10.14 | 10.78 | 10.03 | 10.52 | 951,031 | +0.44(+4.36%) |
Jul 09, 2008 | 10.69 | 10.74 | 10.08 | 10.08 | 820,516 | -0.61(-5.70%) |
Jul 08, 2008 | 10.23 | 10.72 | 9.980 | 10.69 | 1,018,892 | +0.47(+4.59%) |
Jul 07, 2008 | 10.77 | 10.77 | 9.937 | 10.22 | 897,254 | -0.39(-3.68%) |
Jul 04, 2008 | 11.13 | 11.32 | 10.59 | 10.61 | 559,128 | +0.00(+0.00%) |
Jul 03, 2008 | 11.13 | 11.32 | 10.59 | 10.61 | 559,128 | -0.41(-3.71%) |
Jul 02, 2008 | 11.22 | 12.00 | 11.01 | 11.02 | 1,289,948 | -0.19(-1.69%) |