Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.75 | 11.92 | 11.28 | 11.92 | 197,164 | +0.17(+1.49%) |
Sep 29, 2008 | 11.65 | 13.43 | 11.37 | 11.75 | 91,806 | -0.11(-0.91%) |
Sep 26, 2008 | 11.38 | 12.10 | 11.37 | 11.85 | 77,551 | +0.19(+1.67%) |
Sep 25, 2008 | 11.42 | 12.22 | 11.24 | 11.66 | 122,726 | +0.23(+2.00%) |
Sep 24, 2008 | 12.52 | 12.63 | 11.42 | 11.43 | 144,187 | -0.65(-5.39%) |
Sep 23, 2008 | 11.48 | 12.74 | 11.09 | 12.08 | 158,588 | +0.63(+5.51%) |
Sep 22, 2008 | 13.43 | 13.43 | 11.43 | 11.45 | 117,542 | -1.88(-14.11%) |
Sep 19, 2008 | 13.43 | 13.83 | 12.39 | 13.33 | 435,521 | +0.31(+2.37%) |
Sep 18, 2008 | 12.34 | 13.22 | 12.34 | 13.02 | 386,559 | +0.88(+7.25%) |
Sep 17, 2008 | 11.96 | 12.25 | 11.43 | 12.14 | 234,411 | -0.01(-0.06%) |
Sep 16, 2008 | 11.15 | 12.19 | 11.15 | 12.15 | 161,098 | +0.75(+6.60%) |
Sep 15, 2008 | 10.99 | 11.54 | 10.69 | 11.40 | 112,548 | +0.21(+1.92%) |
Sep 12, 2008 | 11.34 | 11.42 | 11.12 | 11.18 | 155,978 | -0.27(-2.35%) |
Sep 11, 2008 | 11.63 | 11.63 | 11.20 | 11.45 | 188,165 | -0.36(-3.01%) |
Sep 10, 2008 | 11.75 | 12.09 | 11.44 | 11.81 | 225,982 | -0.62(-4.97%) |
Sep 09, 2008 | 12.63 | 12.88 | 12.24 | 12.42 | 150,138 | -0.23(-1.81%) |
Sep 08, 2008 | 12.18 | 12.69 | 12.04 | 12.65 | 125,936 | +0.77(+6.50%) |
Sep 05, 2008 | 11.70 | 11.93 | 11.66 | 11.88 | 80,527 | +0.11(+0.91%) |
Sep 04, 2008 | 11.78 | 11.90 | 11.65 | 11.77 | 85,725 | -0.32(-2.61%) |
Sep 03, 2008 | 11.75 | 12.42 | 11.58 | 12.09 | 97,767 | +0.36(+3.03%) |
Sep 02, 2008 | 11.49 | 11.73 | 11.34 | 11.73 | 123,526 | +0.42(+3.74%) |
Aug 29, 2008 | 11.50 | 11.71 | 11.26 | 11.31 | 55,964 | -0.24(-2.09%) |
Aug 28, 2008 | 11.33 | 11.78 | 11.22 | 11.55 | 89,932 | +0.10(+0.88%) |
Aug 27, 2008 | 11.43 | 11.52 | 11.12 | 11.45 | 87,380 | +0.00(+0.00%) |
Aug 26, 2008 | 11.27 | 11.69 | 11.27 | 11.45 | 64,664 | +0.18(+1.61%) |
Aug 25, 2008 | 11.77 | 11.99 | 11.24 | 11.27 | 75,702 | -0.60(-5.04%) |
Aug 22, 2008 | 11.73 | 11.89 | 11.58 | 11.87 | 70,508 | +0.18(+1.55%) |
Aug 21, 2008 | 11.56 | 12.04 | 11.48 | 11.69 | 98,865 | +0.03(+0.23%) |
Aug 20, 2008 | 11.54 | 11.75 | 11.54 | 11.66 | 126,187 | +0.17(+1.52%) |
Aug 19, 2008 | 11.61 | 11.69 | 11.40 | 11.48 | 230,571 | -0.21(-1.78%) |
Aug 18, 2008 | 11.60 | 11.80 | 11.42 | 11.69 | 118,832 | +0.07(+0.64%) |
Aug 15, 2008 | 11.69 | 12.04 | 11.14 | 11.62 | 103,687 | +0.04(+0.35%) |
Aug 14, 2008 | 11.30 | 11.65 | 11.09 | 11.58 | 63,130 | +0.17(+1.53%) |
Aug 13, 2008 | 11.31 | 11.57 | 11.24 | 11.40 | 110,642 | +0.06(+0.53%) |
Aug 12, 2008 | 11.34 | 11.57 | 10.85 | 11.34 | 107,552 | -0.07(-0.65%) |
Aug 11, 2008 | 11.41 | 11.57 | 11.17 | 11.42 | 112,769 | +0.03(+0.24%) |
Aug 08, 2008 | 11.14 | 11.45 | 10.76 | 11.39 | 63,127 | +0.30(+2.73%) |
Aug 07, 2008 | 11.26 | 11.40 | 11.08 | 11.09 | 98,377 | -0.31(-2.71%) |
Aug 06, 2008 | 11.34 | 11.42 | 10.86 | 11.40 | 74,116 | +0.00(+0.00%) |
Aug 05, 2008 | 11.36 | 11.55 | 11.24 | 11.40 | 112,744 | +0.12(+1.07%) |
Aug 04, 2008 | 10.99 | 11.50 | 10.88 | 11.28 | 102,893 | -0.11(-1.00%) |
Aug 01, 2008 | 10.65 | 11.45 | 10.65 | 11.39 | 137,375 | +0.16(+1.43%) |
Jul 31, 2008 | 11.35 | 11.84 | 11.17 | 11.23 | 196,085 | -0.21(-1.88%) |
Jul 30, 2008 | 11.99 | 12.26 | 11.36 | 11.44 | 207,432 | -0.71(-5.80%) |
Jul 29, 2008 | 12.15 | 12.28 | 12.06 | 12.15 | 132,215 | -0.02(-0.17%) |
Jul 28, 2008 | 12.35 | 12.39 | 12.04 | 12.17 | 116,947 | -0.28(-2.21%) |
Jul 25, 2008 | 12.26 | 12.59 | 12.26 | 12.44 | 142,923 | +0.33(+2.72%) |
Jul 24, 2008 | 12.24 | 12.51 | 12.04 | 12.12 | 91,839 | -0.12(-0.99%) |
Jul 23, 2008 | 12.49 | 12.56 | 12.06 | 12.24 | 168,455 | -0.29(-2.31%) |
Jul 22, 2008 | 11.51 | 12.57 | 11.51 | 12.53 | 119,711 | +0.66(+5.55%) |
Jul 21, 2008 | 11.82 | 12.07 | 11.75 | 11.87 | 132,793 | +0.05(+0.45%) |
Jul 18, 2008 | 11.63 | 12.02 | 11.48 | 11.81 | 164,599 | +0.17(+1.50%) |
Jul 17, 2008 | 11.58 | 11.75 | 11.40 | 11.64 | 171,575 | +0.14(+1.23%) |
Jul 16, 2008 | 11.42 | 11.52 | 11.12 | 11.50 | 138,256 | +0.14(+1.24%) |
Jul 15, 2008 | 10.61 | 11.52 | 10.61 | 11.36 | 244,157 | +0.66(+6.22%) |
Jul 14, 2008 | 11.03 | 11.50 | 10.64 | 10.69 | 170,506 | -0.30(-2.69%) |
Jul 11, 2008 | 11.01 | 11.24 | 10.85 | 10.99 | 250,253 | -0.12(-1.09%) |
Jul 10, 2008 | 11.03 | 11.54 | 11.02 | 11.11 | 210,435 | +0.02(+0.18%) |
Jul 09, 2008 | 11.48 | 11.48 | 11.00 | 11.09 | 188,841 | -0.38(-3.34%) |
Jul 08, 2008 | 11.25 | 11.70 | 11.25 | 11.47 | 280,403 | +0.21(+1.91%) |
Jul 07, 2008 | 11.75 | 12.14 | 11.25 | 11.26 | 199,989 | -0.40(-3.46%) |
Jul 04, 2008 | 11.35 | 11.81 | 11.18 | 11.66 | 123,664 | +0.00(+0.00%) |
Jul 03, 2008 | 11.35 | 11.81 | 11.18 | 11.66 | 123,664 | +0.26(+2.30%) |
Jul 02, 2008 | 11.63 | 11.86 | 11.40 | 11.40 | 312,644 | -0.26(-2.25%) |