Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.60 | 11.60 | 11.03 | 11.43 | 411,230 | -0.09(-0.82%) |
Sep 29, 2008 | 11.80 | 11.80 | 11.12 | 11.52 | 518,707 | -0.49(-4.06%) |
Sep 26, 2008 | 11.88 | 12.07 | 11.71 | 12.01 | 0 | -0.08(-0.64%) |
Sep 25, 2008 | 11.76 | 12.36 | 11.76 | 12.09 | 249,990 | +0.09(+0.71%) |
Sep 24, 2008 | 12.49 | 12.57 | 11.80 | 12.00 | 479,075 | -0.45(-3.64%) |
Sep 23, 2008 | 12.39 | 12.56 | 12.28 | 12.46 | 577,910 | -0.13(-1.02%) |
Sep 22, 2008 | 12.84 | 13.18 | 12.54 | 12.58 | 381,389 | -0.26(-2.00%) |
Sep 19, 2008 | 13.24 | 13.24 | 12.48 | 12.84 | 0 | +0.61(+4.96%) |
Sep 18, 2008 | 12.14 | 12.34 | 10.92 | 12.23 | 831,123 | +0.37(+3.10%) |
Sep 17, 2008 | 12.50 | 13.17 | 11.86 | 11.86 | 990,986 | -0.65(-5.19%) |
Sep 16, 2008 | 12.02 | 12.54 | 11.55 | 12.52 | 472,598 | +0.10(+0.83%) |
Sep 15, 2008 | 12.63 | 12.82 | 12.31 | 12.41 | 346,270 | -0.29(-2.29%) |
Sep 12, 2008 | 12.62 | 12.83 | 12.49 | 12.70 | 0 | -0.04(-0.34%) |
Sep 11, 2008 | 12.49 | 12.82 | 12.28 | 12.75 | 302,620 | +0.14(+1.09%) |
Sep 10, 2008 | 12.38 | 12.80 | 12.16 | 12.61 | 409,934 | +0.21(+1.66%) |
Sep 09, 2008 | 12.90 | 12.92 | 12.34 | 12.40 | 359,186 | -0.54(-4.16%) |
Sep 08, 2008 | 12.93 | 12.95 | 12.63 | 12.94 | 499,730 | +0.37(+2.92%) |
Sep 05, 2008 | 12.57 | 12.75 | 12.19 | 12.57 | 0 | -0.03(-0.27%) |
Sep 04, 2008 | 12.52 | 12.70 | 12.24 | 12.61 | 469,897 | -0.09(-0.74%) |
Sep 03, 2008 | 13.39 | 13.39 | 12.46 | 12.70 | 1,114,820 | -0.54(-4.07%) |
Sep 02, 2008 | 12.97 | 13.53 | 12.81 | 13.24 | 722,147 | +0.21(+1.57%) |
Aug 29, 2008 | 13.08 | 13.26 | 13.01 | 13.04 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 12.89 | 13.15 | 12.83 | 13.05 | 368,323 | +0.22(+1.73%) |
Aug 27, 2008 | 12.40 | 13.12 | 12.27 | 12.82 | 568,731 | +0.40(+3.24%) |
Aug 26, 2008 | 12.22 | 12.51 | 12.13 | 12.42 | 251,688 | +0.22(+1.82%) |
Aug 25, 2008 | 12.55 | 12.57 | 12.14 | 12.20 | 435,886 | -0.26(-2.06%) |
Aug 22, 2008 | 12.38 | 12.73 | 12.35 | 12.46 | 0 | +0.12(+0.97%) |
Aug 21, 2008 | 12.16 | 12.45 | 11.89 | 12.34 | 414,240 | +0.21(+1.69%) |
Aug 20, 2008 | 11.90 | 12.32 | 11.68 | 12.13 | 395,233 | +0.31(+2.61%) |
Aug 19, 2008 | 11.63 | 12.02 | 11.45 | 11.82 | 338,182 | +0.35(+3.06%) |
Aug 18, 2008 | 11.44 | 11.73 | 11.37 | 11.47 | 204,412 | +0.10(+0.90%) |
Aug 15, 2008 | 12.25 | 12.25 | 11.15 | 11.37 | 0 | -0.73(-6.01%) |
Aug 14, 2008 | 11.80 | 12.28 | 11.80 | 12.10 | 240,377 | +0.08(+0.64%) |
Aug 13, 2008 | 12.19 | 12.24 | 11.76 | 12.02 | 295,989 | -0.15(-1.26%) |
Aug 12, 2008 | 12.17 | 12.18 | 11.85 | 12.17 | 322,991 | -0.02(-0.14%) |
Aug 11, 2008 | 11.97 | 12.20 | 11.73 | 12.19 | 334,990 | +0.30(+2.52%) |
Aug 08, 2008 | 11.21 | 11.92 | 11.15 | 11.89 | 330,727 | +0.74(+6.59%) |
Aug 07, 2008 | 11.57 | 11.57 | 11.12 | 11.15 | 376,373 | -0.50(-4.33%) |
Aug 06, 2008 | 11.66 | 11.76 | 10.86 | 11.66 | 359,551 | +0.06(+0.52%) |
Aug 05, 2008 | 11.45 | 11.89 | 11.44 | 11.60 | 570,393 | +0.31(+2.73%) |
Aug 04, 2008 | 11.51 | 11.51 | 10.71 | 11.29 | 730,125 | -0.72(-5.98%) |
Aug 01, 2008 | 11.55 | 12.50 | 11.39 | 12.01 | 989,080 | +0.67(+5.88%) |
Jul 31, 2008 | 11.41 | 11.66 | 11.27 | 11.34 | 337,575 | -0.21(-1.85%) |
Jul 30, 2008 | 11.55 | 11.82 | 11.39 | 11.56 | 288,206 | +0.03(+0.30%) |
Jul 29, 2008 | 11.52 | 11.55 | 11.09 | 11.52 | 496,613 | +0.42(+3.78%) |
Jul 28, 2008 | 11.12 | 11.16 | 10.88 | 11.10 | 357,594 | -0.03(-0.23%) |
Jul 25, 2008 | 11.17 | 11.44 | 11.04 | 11.13 | 372,576 | +0.08(+0.70%) |
Jul 24, 2008 | 11.02 | 11.17 | 10.69 | 11.05 | 484,061 | +0.09(+0.78%) |
Jul 23, 2008 | 10.96 | 11.16 | 10.88 | 10.97 | 174,629 | +0.00(+0.00%) |
Jul 22, 2008 | 10.71 | 10.99 | 10.64 | 10.97 | 279,532 | +0.27(+2.48%) |
Jul 21, 2008 | 10.74 | 10.80 | 10.57 | 10.70 | 189,323 | +0.03(+0.24%) |
Jul 18, 2008 | 10.60 | 10.83 | 10.50 | 10.68 | 258,053 | +0.07(+0.64%) |
Jul 17, 2008 | 10.80 | 10.92 | 10.44 | 10.61 | 461,866 | -0.12(-1.12%) |
Jul 16, 2008 | 10.71 | 10.92 | 10.56 | 10.73 | 412,395 | +0.13(+1.21%) |
Jul 15, 2008 | 10.47 | 10.86 | 10.22 | 10.60 | 687,523 | -0.03(-0.24%) |
Jul 14, 2008 | 10.35 | 10.94 | 10.35 | 10.62 | 875,906 | +0.30(+2.90%) |
Jul 11, 2008 | 10.61 | 10.63 | 10.00 | 10.33 | 928,391 | -0.37(-3.44%) |
Jul 10, 2008 | 10.69 | 11.16 | 10.56 | 10.69 | 908,167 | -0.03(-0.32%) |
Jul 09, 2008 | 10.98 | 11.11 | 10.70 | 10.73 | 438,927 | -0.22(-2.03%) |
Jul 08, 2008 | 10.75 | 11.09 | 10.68 | 10.95 | 432,150 | +0.23(+2.16%) |
Jul 07, 2008 | 10.75 | 10.98 | 10.50 | 10.72 | 299,144 | -0.04(-0.40%) |
Jul 04, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,804 | +0.00(+0.00%) |
Jul 03, 2008 | 10.98 | 11.01 | 10.47 | 10.76 | 262,804 | -0.21(-1.87%) |
Jul 02, 2008 | 11.27 | 11.27 | 10.92 | 10.97 | 480,143 | -0.27(-2.43%) |