Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.13 | 10.29 | 9.940 | 10.20 | 216,991 | +0.18(+1.80%) |
Sep 29, 2008 | 10.67 | 10.69 | 9.630 | 10.02 | 237,334 | -0.86(-7.90%) |
Sep 26, 2008 | 10.25 | 10.92 | 10.25 | 10.88 | 125,767 | +0.36(+3.42%) |
Sep 25, 2008 | 10.22 | 10.70 | 10.09 | 10.52 | 212,092 | +0.40(+3.95%) |
Sep 24, 2008 | 11.00 | 11.24 | 10.09 | 10.12 | 269,567 | -0.88(-8.00%) |
Sep 23, 2008 | 10.90 | 11.29 | 10.67 | 11.00 | 191,648 | +0.13(+1.20%) |
Sep 22, 2008 | 11.57 | 11.78 | 10.65 | 10.87 | 542,033 | -1.09(-9.11%) |
Sep 19, 2008 | 12.87 | 12.87 | 11.56 | 11.96 | 569,925 | -0.73(-5.75%) |
Sep 18, 2008 | 10.87 | 12.86 | 10.36 | 12.69 | 363,698 | +2.06(+19.38%) |
Sep 17, 2008 | 11.66 | 11.66 | 10.62 | 10.63 | 157,659 | -1.22(-10.30%) |
Sep 16, 2008 | 11.34 | 11.87 | 10.93 | 11.85 | 151,337 | +0.47(+4.13%) |
Sep 15, 2008 | 11.46 | 11.89 | 11.24 | 11.38 | 83,732 | -0.43(-3.64%) |
Sep 12, 2008 | 11.71 | 11.85 | 11.51 | 11.81 | 264,986 | +0.02(+0.17%) |
Sep 11, 2008 | 11.62 | 12.00 | 11.51 | 11.79 | 205,266 | -0.03(-0.25%) |
Sep 10, 2008 | 11.63 | 11.84 | 11.32 | 11.82 | 193,359 | +0.38(+3.32%) |
Sep 09, 2008 | 11.88 | 12.07 | 11.44 | 11.44 | 148,077 | -0.43(-3.62%) |
Sep 08, 2008 | 11.75 | 11.98 | 11.56 | 11.87 | 170,520 | +0.43(+3.76%) |
Sep 05, 2008 | 11.59 | 11.65 | 11.17 | 11.44 | 137,552 | -0.22(-1.89%) |
Sep 04, 2008 | 11.79 | 11.96 | 11.53 | 11.66 | 165,952 | -0.27(-2.26%) |
Sep 03, 2008 | 11.82 | 11.99 | 11.66 | 11.93 | 158,529 | +0.10(+0.85%) |
Sep 02, 2008 | 12.00 | 12.30 | 11.62 | 11.83 | 187,380 | +0.02(+0.17%) |
Aug 29, 2008 | 11.84 | 12.00 | 11.36 | 11.81 | 176,002 | -0.08(-0.67%) |
Aug 28, 2008 | 11.56 | 11.89 | 11.56 | 11.89 | 118,161 | +0.35(+3.03%) |
Aug 27, 2008 | 11.51 | 11.83 | 11.44 | 11.54 | 153,961 | +0.09(+0.79%) |
Aug 26, 2008 | 11.39 | 11.63 | 11.21 | 11.45 | 239,969 | +0.55(+5.05%) |
Aug 25, 2008 | 11.38 | 11.38 | 10.81 | 10.90 | 158,396 | -0.48(-4.22%) |
Aug 22, 2008 | 11.12 | 11.40 | 11.00 | 11.38 | 142,274 | +0.44(+4.02%) |
Aug 21, 2008 | 10.56 | 10.96 | 10.56 | 10.94 | 138,151 | +0.28(+2.63%) |
Aug 20, 2008 | 10.69 | 11.00 | 10.59 | 10.66 | 189,082 | +0.14(+1.33%) |
Aug 19, 2008 | 10.55 | 10.75 | 10.42 | 10.52 | 220,355 | -0.09(-0.85%) |
Aug 18, 2008 | 11.03 | 11.03 | 10.40 | 10.61 | 129,324 | -0.42(-3.81%) |
Aug 15, 2008 | 11.23 | 11.30 | 10.65 | 11.03 | 162,015 | +0.00(+0.00%) |
Aug 14, 2008 | 11.06 | 11.35 | 10.96 | 11.03 | 79,624 | -0.14(-1.25%) |
Aug 13, 2008 | 11.06 | 11.26 | 10.88 | 11.17 | 83,393 | +0.12(+1.09%) |
Aug 12, 2008 | 11.26 | 11.33 | 11.01 | 11.05 | 127,939 | -0.37(-3.24%) |
Aug 11, 2008 | 11.07 | 11.55 | 10.94 | 11.42 | 169,864 | +0.39(+3.54%) |
Aug 08, 2008 | 10.54 | 11.06 | 10.54 | 11.03 | 138,412 | +0.52(+4.95%) |
Aug 07, 2008 | 10.85 | 10.85 | 10.50 | 10.51 | 143,060 | -0.41(-3.75%) |
Aug 06, 2008 | 10.61 | 11.00 | 10.50 | 10.92 | 120,272 | +0.32(+3.02%) |
Aug 05, 2008 | 10.60 | 10.64 | 10.17 | 10.60 | 130,449 | +0.10(+0.95%) |
Aug 04, 2008 | 10.38 | 10.53 | 10.20 | 10.50 | 214,160 | +0.12(+1.16%) |
Aug 01, 2008 | 10.18 | 10.45 | 10.07 | 10.38 | 131,364 | +0.26(+2.57%) |
Jul 31, 2008 | 10.23 | 10.28 | 10.04 | 10.12 | 170,449 | -0.25(-2.41%) |
Jul 30, 2008 | 10.33 | 10.45 | 10.24 | 10.37 | 138,523 | +0.11(+1.07%) |
Jul 29, 2008 | 9.980 | 10.50 | 9.980 | 10.26 | 278,753 | +0.35(+3.53%) |
Jul 28, 2008 | 9.750 | 10.17 | 9.750 | 9.910 | 423,505 | +0.10(+1.02%) |
Jul 25, 2008 | 10.13 | 10.15 | 9.710 | 9.810 | 182,533 | -0.25(-2.49%) |
Jul 24, 2008 | 9.250 | 10.42 | 9.250 | 10.06 | 732,073 | +1.44(+16.71%) |
Jul 23, 2008 | 8.310 | 8.650 | 8.120 | 8.620 | 302,847 | +0.32(+3.86%) |
Jul 22, 2008 | 8.160 | 8.440 | 8.080 | 8.300 | 179,502 | +0.07(+0.85%) |
Jul 21, 2008 | 8.260 | 8.340 | 8.090 | 8.230 | 155,259 | -0.01(-0.12%) |
Jul 18, 2008 | 8.600 | 8.700 | 8.240 | 8.240 | 88,262 | -0.31(-3.63%) |
Jul 17, 2008 | 8.460 | 8.550 | 8.150 | 8.550 | 85,519 | +0.14(+1.66%) |
Jul 16, 2008 | 8.110 | 8.500 | 8.000 | 8.410 | 151,511 | +0.35(+4.34%) |
Jul 15, 2008 | 8.500 | 8.560 | 8.050 | 8.060 | 218,519 | -0.55(-6.39%) |
Jul 14, 2008 | 8.690 | 8.900 | 8.500 | 8.610 | 142,584 | +0.01(+0.12%) |
Jul 11, 2008 | 8.130 | 8.640 | 7.950 | 8.600 | 217,319 | +0.38(+4.62%) |
Jul 10, 2008 | 7.770 | 8.240 | 7.730 | 8.220 | 129,375 | +0.46(+5.93%) |
Jul 09, 2008 | 8.040 | 8.040 | 7.750 | 7.760 | 123,313 | -0.28(-3.48%) |
Jul 08, 2008 | 7.750 | 8.050 | 7.750 | 8.040 | 194,869 | +0.32(+4.15%) |
Jul 07, 2008 | 7.940 | 7.970 | 7.670 | 7.720 | 172,651 | -0.18(-2.28%) |
Jul 04, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | +0.00(+0.00%) |
Jul 03, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | -0.09(-1.13%) |
Jul 02, 2008 | 8.090 | 8.150 | 7.910 | 7.990 | 179,318 | -0.13(-1.60%) |