Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.500 | 10.40 | 9.500 | 10.33 | 229,874 | +0.74(+7.72%) |
Sep 29, 2008 | 9.500 | 9.760 | 9.430 | 9.590 | 255,751 | +0.06(+0.63%) |
Sep 26, 2008 | 9.520 | 9.600 | 9.340 | 9.530 | 304,150 | -0.24(-2.46%) |
Sep 25, 2008 | 9.500 | 10.08 | 9.500 | 9.770 | 280,911 | +0.49(+5.28%) |
Sep 24, 2008 | 10.14 | 10.20 | 9.280 | 9.280 | 213,600 | -0.73(-7.29%) |
Sep 23, 2008 | 10.18 | 10.19 | 9.760 | 10.01 | 440,791 | -0.09(-0.89%) |
Sep 22, 2008 | 10.48 | 10.74 | 9.970 | 10.10 | 477,949 | -0.09(-0.88%) |
Sep 19, 2008 | 9.690 | 10.55 | 9.671 | 10.19 | 522,738 | +0.94(+10.16%) |
Sep 18, 2008 | 9.430 | 9.890 | 9.000 | 9.250 | 615,606 | -0.26(-2.73%) |
Sep 17, 2008 | 10.02 | 10.28 | 9.500 | 9.510 | 479,094 | -0.71(-6.95%) |
Sep 16, 2008 | 11.07 | 11.07 | 10.00 | 10.22 | 507,598 | -1.05(-9.32%) |
Sep 15, 2008 | 11.14 | 11.47 | 11.00 | 11.27 | 114,881 | -0.09(-0.79%) |
Sep 12, 2008 | 11.12 | 11.53 | 10.85 | 11.36 | 109,879 | +0.18(+1.61%) |
Sep 11, 2008 | 10.83 | 11.38 | 10.78 | 11.18 | 387,925 | +0.03(+0.27%) |
Sep 10, 2008 | 10.26 | 11.32 | 10.26 | 11.15 | 427,492 | +1.11(+11.06%) |
Sep 09, 2008 | 10.71 | 10.72 | 10.00 | 10.04 | 373,756 | -0.58(-5.46%) |
Sep 08, 2008 | 11.06 | 11.13 | 10.17 | 10.62 | 398,683 | +0.01(+0.09%) |
Sep 05, 2008 | 11.30 | 11.30 | 10.58 | 10.61 | 604,620 | -0.84(-7.34%) |
Sep 04, 2008 | 11.94 | 11.94 | 11.42 | 11.45 | 305,560 | -0.39(-3.29%) |
Sep 03, 2008 | 12.14 | 12.35 | 11.80 | 11.84 | 147,907 | -0.29(-2.39%) |
Sep 02, 2008 | 12.23 | 12.34 | 11.97 | 12.13 | 256,244 | +0.01(+0.08%) |
Aug 29, 2008 | 11.99 | 12.15 | 11.96 | 12.12 | 67,827 | +0.06(+0.50%) |
Aug 28, 2008 | 11.99 | 12.21 | 11.82 | 12.06 | 175,159 | +0.07(+0.58%) |
Aug 27, 2008 | 12.08 | 12.21 | 11.95 | 11.99 | 312,455 | -0.08(-0.66%) |
Aug 26, 2008 | 12.30 | 12.42 | 11.98 | 12.07 | 132,665 | -0.29(-2.35%) |
Aug 25, 2008 | 12.40 | 12.57 | 12.32 | 12.36 | 83,206 | -0.16(-1.28%) |
Aug 22, 2008 | 12.42 | 12.63 | 12.29 | 12.52 | 117,273 | +0.18(+1.46%) |
Aug 21, 2008 | 12.13 | 12.41 | 12.07 | 12.34 | 142,311 | +0.15(+1.23%) |
Aug 20, 2008 | 12.24 | 12.51 | 11.97 | 12.19 | 214,900 | +0.07(+0.58%) |
Aug 19, 2008 | 12.30 | 12.44 | 12.05 | 12.12 | 148,275 | -0.25(-2.02%) |
Aug 18, 2008 | 12.50 | 12.52 | 12.30 | 12.37 | 68,521 | -0.15(-1.20%) |
Aug 15, 2008 | 12.87 | 12.87 | 12.45 | 12.52 | 65,224 | -0.29(-2.26%) |
Aug 14, 2008 | 12.42 | 12.91 | 12.42 | 12.81 | 228,294 | +0.28(+2.23%) |
Aug 13, 2008 | 12.51 | 12.92 | 12.32 | 12.53 | 143,553 | -0.13(-1.03%) |
Aug 12, 2008 | 12.63 | 12.72 | 12.48 | 12.66 | 139,875 | +0.18(+1.44%) |
Aug 11, 2008 | 12.33 | 12.48 | 12.26 | 12.48 | 213,944 | +0.09(+0.73%) |
Aug 08, 2008 | 12.33 | 12.61 | 12.25 | 12.39 | 151,147 | +0.01(+0.08%) |
Aug 07, 2008 | 12.60 | 12.65 | 12.33 | 12.38 | 214,515 | -0.34(-2.67%) |
Aug 06, 2008 | 12.74 | 12.81 | 12.35 | 12.72 | 130,150 | +0.08(+0.63%) |
Aug 05, 2008 | 12.63 | 12.81 | 12.48 | 12.64 | 83,150 | +0.14(+1.12%) |
Aug 04, 2008 | 12.89 | 12.89 | 12.26 | 12.50 | 205,629 | -0.39(-3.03%) |
Aug 01, 2008 | 12.99 | 13.32 | 12.77 | 12.89 | 78,577 | +0.10(+0.78%) |
Jul 31, 2008 | 12.98 | 13.20 | 12.54 | 12.79 | 185,681 | -0.36(-2.74%) |
Jul 30, 2008 | 13.02 | 13.26 | 12.85 | 13.15 | 119,272 | +0.16(+1.23%) |
Jul 29, 2008 | 12.99 | 13.08 | 12.65 | 12.99 | 114,316 | +0.19(+1.48%) |
Jul 28, 2008 | 13.29 | 13.38 | 12.10 | 12.80 | 364,069 | -0.57(-4.26%) |
Jul 25, 2008 | 13.41 | 13.74 | 13.17 | 13.37 | 139,027 | +0.10(+0.75%) |
Jul 24, 2008 | 14.35 | 14.35 | 12.94 | 13.27 | 430,989 | -0.02(-0.15%) |
Jul 23, 2008 | 14.11 | 14.11 | 13.21 | 13.29 | 531,996 | -0.48(-3.49%) |
Jul 22, 2008 | 14.10 | 14.12 | 13.68 | 13.77 | 212,957 | -0.33(-2.34%) |
Jul 21, 2008 | 14.34 | 14.54 | 14.05 | 14.10 | 136,110 | -0.12(-0.84%) |
Jul 18, 2008 | 14.11 | 14.33 | 13.72 | 14.22 | 68,082 | +0.03(+0.21%) |
Jul 17, 2008 | 14.18 | 14.62 | 13.74 | 14.19 | 175,671 | +0.04(+0.28%) |
Jul 16, 2008 | 13.26 | 14.48 | 13.26 | 14.15 | 190,749 | +0.98(+7.44%) |
Jul 15, 2008 | 13.27 | 13.61 | 12.74 | 13.17 | 156,728 | -0.21(-1.57%) |
Jul 14, 2008 | 13.69 | 13.69 | 13.14 | 13.38 | 114,764 | -0.35(-2.55%) |
Jul 11, 2008 | 13.59 | 14.05 | 13.24 | 13.73 | 162,888 | -0.05(-0.36%) |
Jul 10, 2008 | 14.10 | 14.10 | 13.52 | 13.78 | 138,025 | -0.41(-2.89%) |
Jul 09, 2008 | 14.29 | 14.88 | 14.00 | 14.19 | 202,912 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.27 | 13.46 | 14.13 | 184,533 | +0.44(+3.21%) |
Jul 07, 2008 | 13.29 | 13.97 | 13.22 | 13.69 | 196,222 | +0.40(+3.01%) |
Jul 04, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.00(+0.00%) |
Jul 03, 2008 | 13.65 | 13.67 | 12.64 | 13.29 | 206,327 | +0.01(+0.08%) |
Jul 02, 2008 | 14.21 | 14.46 | 13.26 | 13.28 | 247,541 | -0.71(-5.08%) |