Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.050 | 9.010 | 8.050 | 8.230 | 325,098 | +0.25(+3.13%) |
Sep 29, 2008 | 8.980 | 8.980 | 6.000 | 7.980 | 1,014,351 | -1.42(-15.11%) |
Sep 26, 2008 | 9.880 | 9.880 | 8.500 | 9.400 | 667,806 | -0.72(-7.11%) |
Sep 25, 2008 | 10.20 | 10.55 | 10.00 | 10.12 | 260,907 | -0.04(-0.39%) |
Sep 24, 2008 | 10.75 | 11.05 | 10.12 | 10.16 | 211,033 | -0.64(-5.93%) |
Sep 23, 2008 | 10.92 | 10.99 | 10.60 | 10.80 | 51,128 | -0.20(-1.82%) |
Sep 22, 2008 | 10.94 | 11.00 | 10.54 | 11.00 | 216,951 | +0.00(+0.00%) |
Sep 19, 2008 | 11.00 | 11.30 | 10.85 | 11.00 | 318,441 | +0.05(+0.46%) |
Sep 18, 2008 | 10.61 | 11.55 | 10.61 | 10.95 | 111,745 | +0.00(+0.00%) |
Sep 17, 2008 | 10.87 | 11.35 | 10.57 | 10.95 | 391,117 | -0.05(-0.45%) |
Sep 16, 2008 | 11.40 | 11.60 | 10.76 | 11.00 | 446,480 | -0.85(-7.17%) |
Sep 15, 2008 | 11.90 | 12.03 | 11.52 | 11.85 | 89,678 | -0.25(-2.07%) |
Sep 12, 2008 | 12.11 | 12.15 | 11.92 | 12.10 | 68,784 | -0.19(-1.55%) |
Sep 11, 2008 | 12.11 | 12.42 | 12.03 | 12.29 | 123,854 | -0.18(-1.44%) |
Sep 10, 2008 | 12.53 | 12.60 | 12.15 | 12.47 | 264,460 | -0.08(-0.64%) |
Sep 09, 2008 | 12.85 | 12.87 | 12.30 | 12.55 | 234,555 | -0.61(-4.64%) |
Sep 08, 2008 | 12.57 | 13.20 | 12.57 | 13.16 | 176,049 | +0.42(+3.30%) |
Sep 05, 2008 | 12.03 | 12.95 | 11.85 | 12.74 | 107,574 | +0.39(+3.16%) |
Sep 04, 2008 | 12.62 | 13.00 | 12.21 | 12.35 | 297,873 | -0.54(-4.19%) |
Sep 03, 2008 | 13.45 | 13.46 | 12.50 | 12.89 | 165,627 | -0.61(-4.52%) |
Sep 02, 2008 | 13.33 | 13.83 | 13.27 | 13.50 | 174,707 | +0.20(+1.50%) |
Aug 29, 2008 | 13.10 | 13.30 | 12.80 | 13.30 | 56,344 | +0.26(+1.99%) |
Aug 28, 2008 | 12.99 | 13.20 | 12.79 | 13.04 | 38,025 | +0.21(+1.64%) |
Aug 27, 2008 | 12.80 | 12.93 | 12.61 | 12.83 | 60,774 | +0.03(+0.23%) |
Aug 26, 2008 | 12.95 | 12.95 | 12.65 | 12.80 | 56,676 | -0.15(-1.16%) |
Aug 25, 2008 | 13.38 | 13.38 | 12.55 | 12.95 | 76,314 | -0.23(-1.75%) |
Aug 22, 2008 | 12.90 | 13.61 | 12.20 | 13.18 | 523,457 | +0.33(+2.57%) |
Aug 21, 2008 | 11.95 | 12.94 | 11.95 | 12.85 | 642,571 | +0.85(+7.08%) |
Aug 20, 2008 | 11.08 | 12.00 | 11.08 | 12.00 | 172,305 | +0.83(+7.43%) |
Aug 19, 2008 | 11.18 | 11.18 | 11.04 | 11.17 | 71,797 | +0.06(+0.54%) |
Aug 18, 2008 | 11.20 | 11.25 | 11.01 | 11.11 | 122,852 | -0.09(-0.80%) |
Aug 15, 2008 | 11.02 | 11.25 | 11.01 | 11.20 | 82,000 | +0.03(+0.27%) |
Aug 14, 2008 | 11.48 | 11.66 | 10.99 | 11.17 | 176,605 | -0.31(-2.70%) |
Aug 13, 2008 | 11.78 | 12.05 | 11.30 | 11.48 | 212,762 | -0.23(-1.96%) |
Aug 12, 2008 | 11.42 | 11.92 | 11.40 | 11.71 | 357,163 | -0.30(-2.50%) |
Aug 11, 2008 | 11.33 | 12.10 | 11.33 | 12.01 | 210,442 | +0.41(+3.53%) |
Aug 08, 2008 | 11.10 | 11.60 | 11.01 | 11.60 | 163,580 | +0.25(+2.20%) |
Aug 07, 2008 | 11.37 | 11.43 | 11.30 | 11.35 | 87,562 | +0.10(+0.89%) |
Aug 06, 2008 | 11.03 | 11.40 | 10.79 | 11.25 | 200,387 | +0.24(+2.18%) |
Aug 05, 2008 | 11.07 | 11.39 | 10.85 | 11.01 | 180,330 | -0.30(-2.65%) |
Aug 04, 2008 | 10.98 | 11.32 | 10.86 | 11.31 | 220,859 | +0.00(+0.00%) |
Aug 01, 2008 | 10.98 | 11.32 | 10.86 | 11.31 | 220,859 | +0.46(+4.24%) |
Jul 31, 2008 | 11.01 | 11.04 | 10.84 | 10.85 | 78,171 | -0.15(-1.36%) |
Jul 30, 2008 | 10.91 | 11.25 | 10.80 | 11.00 | 240,325 | +0.20(+1.85%) |
Jul 29, 2008 | 10.50 | 10.97 | 10.38 | 10.80 | 91,842 | +0.36(+3.45%) |
Jul 28, 2008 | 10.89 | 10.89 | 10.42 | 10.44 | 158,941 | -0.45(-4.13%) |
Jul 25, 2008 | 11.00 | 11.04 | 10.68 | 10.89 | 63,285 | -0.11(-1.00%) |
Jul 24, 2008 | 11.70 | 11.71 | 10.78 | 11.00 | 86,020 | -0.62(-5.34%) |
Jul 23, 2008 | 11.23 | 11.84 | 11.23 | 11.62 | 119,442 | +0.27(+2.38%) |
Jul 22, 2008 | 11.57 | 11.59 | 11.25 | 11.35 | 62,053 | -0.40(-3.40%) |
Jul 21, 2008 | 11.95 | 11.97 | 11.38 | 11.75 | 113,385 | -0.24(-2.00%) |
Jul 18, 2008 | 11.12 | 11.99 | 11.12 | 11.99 | 323,239 | +0.64(+5.64%) |
Jul 17, 2008 | 11.05 | 11.38 | 10.73 | 11.35 | 99,000 | +0.35(+3.18%) |
Jul 16, 2008 | 10.89 | 11.00 | 10.36 | 11.00 | 103,108 | +0.09(+0.82%) |
Jul 15, 2008 | 10.71 | 10.95 | 10.00 | 10.91 | 291,003 | +0.01(+0.09%) |
Jul 14, 2008 | 11.23 | 11.42 | 10.90 | 10.90 | 48,225 | -0.33(-2.94%) |
Jul 11, 2008 | 11.19 | 11.45 | 10.95 | 11.23 | 198,523 | -0.37(-3.19%) |
Jul 10, 2008 | 11.37 | 11.60 | 11.08 | 11.60 | 129,395 | +0.21(+1.84%) |
Jul 09, 2008 | 11.70 | 11.70 | 11.25 | 11.39 | 83,980 | -0.24(-2.06%) |
Jul 08, 2008 | 11.54 | 11.70 | 10.96 | 11.63 | 140,670 | +0.09(+0.78%) |
Jul 07, 2008 | 11.49 | 11.74 | 11.07 | 11.54 | 268,413 | +0.29(+2.58%) |
Jul 04, 2008 | 11.45 | 11.45 | 11.24 | 11.25 | 8,095 | -0.16(-1.40%) |
Jul 03, 2008 | 11.15 | 11.42 | 11.01 | 11.41 | 188,921 | +0.37(+3.35%) |
Jul 02, 2008 | 10.37 | 11.45 | 10.37 | 11.04 | 270,342 | +0.55(+5.24%) |