Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.930 | 10.68 | 9.930 | 10.64 | 252,801 | +0.67(+6.72%) |
Sep 29, 2008 | 11.95 | 12.02 | 9.610 | 9.970 | 361,417 | -2.21(-18.14%) |
Sep 26, 2008 | 12.13 | 12.49 | 11.90 | 12.18 | 224,565 | -0.19(-1.54%) |
Sep 25, 2008 | 12.70 | 13.00 | 12.27 | 12.37 | 179,532 | -0.32(-2.52%) |
Sep 24, 2008 | 12.67 | 13.46 | 12.66 | 12.69 | 212,350 | +0.00(+0.00%) |
Sep 23, 2008 | 12.81 | 13.40 | 12.59 | 12.69 | 185,845 | -0.13(-1.01%) |
Sep 22, 2008 | 13.28 | 13.33 | 12.78 | 12.82 | 163,452 | -0.50(-3.75%) |
Sep 19, 2008 | 13.77 | 13.97 | 12.93 | 13.32 | 526,031 | +0.08(+0.60%) |
Sep 18, 2008 | 10.93 | 13.89 | 10.76 | 13.24 | 798,806 | +2.48(+23.05%) |
Sep 17, 2008 | 10.85 | 11.11 | 10.52 | 10.76 | 209,452 | -0.31(-2.80%) |
Sep 16, 2008 | 10.79 | 11.10 | 10.55 | 11.07 | 267,404 | +0.08(+0.73%) |
Sep 15, 2008 | 11.02 | 11.53 | 10.97 | 10.99 | 147,850 | -0.40(-3.51%) |
Sep 12, 2008 | 11.20 | 11.44 | 10.92 | 11.39 | 206,479 | +0.00(+0.00%) |
Sep 11, 2008 | 11.19 | 11.56 | 11.12 | 11.39 | 265,484 | +0.03(+0.26%) |
Sep 10, 2008 | 11.55 | 11.67 | 11.11 | 11.36 | 184,113 | +0.07(+0.62%) |
Sep 09, 2008 | 11.75 | 12.13 | 11.29 | 11.29 | 193,253 | -0.44(-3.75%) |
Sep 08, 2008 | 11.97 | 12.19 | 11.52 | 11.73 | 187,567 | -0.23(-1.92%) |
Sep 05, 2008 | 11.69 | 12.05 | 11.69 | 11.96 | 351,238 | +0.22(+1.87%) |
Sep 04, 2008 | 11.72 | 11.93 | 11.60 | 11.74 | 273,522 | -0.11(-0.93%) |
Sep 03, 2008 | 11.35 | 11.99 | 11.32 | 11.85 | 411,950 | +0.50(+4.41%) |
Sep 02, 2008 | 10.52 | 11.40 | 10.52 | 11.35 | 384,861 | +1.17(+11.49%) |
Aug 29, 2008 | 10.45 | 10.52 | 10.16 | 10.18 | 117,272 | -0.36(-3.42%) |
Aug 28, 2008 | 10.47 | 10.54 | 10.39 | 10.54 | 142,863 | +0.11(+1.05%) |
Aug 27, 2008 | 10.36 | 10.63 | 10.21 | 10.43 | 137,522 | +0.06(+0.58%) |
Aug 26, 2008 | 10.50 | 10.87 | 10.18 | 10.37 | 136,648 | -0.14(-1.33%) |
Aug 25, 2008 | 11.42 | 11.42 | 10.49 | 10.51 | 127,474 | -1.00(-8.69%) |
Aug 22, 2008 | 11.24 | 11.55 | 11.05 | 11.51 | 78,667 | +0.35(+3.14%) |
Aug 21, 2008 | 11.18 | 11.24 | 10.70 | 11.16 | 122,432 | -0.12(-1.06%) |
Aug 20, 2008 | 11.05 | 11.40 | 10.96 | 11.28 | 75,027 | +0.26(+2.36%) |
Aug 19, 2008 | 11.51 | 11.53 | 10.99 | 11.02 | 132,676 | -0.62(-5.33%) |
Aug 18, 2008 | 11.94 | 12.00 | 11.51 | 11.64 | 122,361 | -0.29(-2.43%) |
Aug 15, 2008 | 11.87 | 11.99 | 11.54 | 11.93 | 185,671 | +0.21(+1.79%) |
Aug 14, 2008 | 11.40 | 11.84 | 11.14 | 11.72 | 125,934 | +0.21(+1.82%) |
Aug 13, 2008 | 11.41 | 11.65 | 11.21 | 11.51 | 226,153 | +0.08(+0.70%) |
Aug 12, 2008 | 11.52 | 11.63 | 11.30 | 11.43 | 177,082 | -0.15(-1.30%) |
Aug 11, 2008 | 10.80 | 11.58 | 10.58 | 11.58 | 230,896 | +0.78(+7.22%) |
Aug 08, 2008 | 10.32 | 10.83 | 10.09 | 10.80 | 142,574 | +0.51(+4.96%) |
Aug 07, 2008 | 10.11 | 10.51 | 9.930 | 10.29 | 163,578 | +0.08(+0.78%) |
Aug 06, 2008 | 9.760 | 10.29 | 9.690 | 10.21 | 143,260 | +0.46(+4.72%) |
Aug 05, 2008 | 9.970 | 9.970 | 9.480 | 9.750 | 350,042 | -0.11(-1.12%) |
Aug 04, 2008 | 10.22 | 10.22 | 9.760 | 9.860 | 346,934 | -0.40(-3.90%) |
Aug 01, 2008 | 10.57 | 10.57 | 10.16 | 10.26 | 225,266 | -0.39(-3.66%) |
Jul 31, 2008 | 10.42 | 10.80 | 10.25 | 10.65 | 295,975 | +0.04(+0.38%) |
Jul 30, 2008 | 10.60 | 11.09 | 10.30 | 10.61 | 291,104 | +0.00(+0.00%) |
Jul 29, 2008 | 10.61 | 10.79 | 9.920 | 10.61 | 476,564 | +0.34(+3.31%) |
Jul 28, 2008 | 10.90 | 11.20 | 10.09 | 10.27 | 315,915 | -0.63(-5.78%) |
Jul 25, 2008 | 11.17 | 11.20 | 10.61 | 10.90 | 407,252 | -0.18(-1.62%) |
Jul 24, 2008 | 11.50 | 11.71 | 10.96 | 11.08 | 380,823 | -0.40(-3.48%) |
Jul 23, 2008 | 11.15 | 11.49 | 11.15 | 11.48 | 214,245 | +0.29(+2.59%) |
Jul 22, 2008 | 10.51 | 11.29 | 10.51 | 11.19 | 252,643 | +0.54(+5.07%) |
Jul 21, 2008 | 10.41 | 10.66 | 10.36 | 10.65 | 93,192 | +0.30(+2.90%) |
Jul 18, 2008 | 10.41 | 10.58 | 10.23 | 10.35 | 163,408 | -0.05(-0.48%) |
Jul 17, 2008 | 10.25 | 10.61 | 10.08 | 10.40 | 203,941 | +0.18(+1.76%) |
Jul 16, 2008 | 9.700 | 10.35 | 9.610 | 10.22 | 184,596 | +0.58(+6.02%) |
Jul 15, 2008 | 9.390 | 9.910 | 9.330 | 9.640 | 174,588 | +0.14(+1.47%) |
Jul 14, 2008 | 9.860 | 9.870 | 9.480 | 9.500 | 253,136 | -0.28(-2.86%) |
Jul 11, 2008 | 9.720 | 10.00 | 9.320 | 9.780 | 559,275 | +0.15(+1.56%) |
Jul 10, 2008 | 9.720 | 9.850 | 9.470 | 9.630 | 285,289 | -0.07(-0.72%) |
Jul 09, 2008 | 10.01 | 10.29 | 9.670 | 9.700 | 174,153 | -0.29(-2.90%) |
Jul 08, 2008 | 9.810 | 10.08 | 9.640 | 9.990 | 283,418 | +0.10(+1.01%) |
Jul 07, 2008 | 10.07 | 10.34 | 9.870 | 9.890 | 489,770 | -0.27(-2.66%) |
Jul 04, 2008 | 10.19 | 10.33 | 10.00 | 10.16 | 129,329 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.33 | 10.00 | 10.16 | 129,329 | +0.00(+0.00%) |
Jul 02, 2008 | 10.90 | 11.00 | 10.07 | 10.16 | 379,107 | -0.72(-6.62%) |