Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.69 | 11.69 | 10.94 | 11.40 | 32,556 | +0.17(+1.51%) |
Sep 29, 2008 | 10.97 | 11.24 | 10.09 | 11.23 | 45,054 | +0.12(+1.06%) |
Sep 26, 2008 | 11.19 | 11.41 | 10.75 | 11.11 | 0 | -0.04(-0.40%) |
Sep 25, 2008 | 11.05 | 11.16 | 10.94 | 11.16 | 22,264 | +0.04(+0.33%) |
Sep 24, 2008 | 11.12 | 11.30 | 10.86 | 11.12 | 19,594 | +0.00(+0.00%) |
Sep 23, 2008 | 10.79 | 11.12 | 10.68 | 11.12 | 11,304 | +0.00(+0.00%) |
Sep 22, 2008 | 11.08 | 11.12 | 10.55 | 11.12 | 17,084 | +0.18(+1.68%) |
Sep 19, 2008 | 10.68 | 10.97 | 10.68 | 10.94 | 0 | +0.48(+4.58%) |
Sep 18, 2008 | 9.920 | 10.60 | 9.920 | 10.46 | 16,609 | +0.04(+0.42%) |
Sep 17, 2008 | 10.53 | 10.90 | 10.15 | 10.41 | 110,372 | -0.46(-4.27%) |
Sep 16, 2008 | 10.83 | 10.91 | 10.55 | 10.88 | 18,328 | -0.05(-0.47%) |
Sep 15, 2008 | 10.94 | 11.03 | 10.93 | 10.93 | 1,687 | -0.12(-1.07%) |
Sep 12, 2008 | 11.05 | 11.19 | 10.77 | 11.05 | 20,678 | -0.15(-1.32%) |
Sep 11, 2008 | 11.26 | 11.41 | 10.90 | 11.19 | 42,091 | -0.07(-0.59%) |
Sep 10, 2008 | 10.32 | 11.44 | 10.32 | 11.26 | 31,361 | +0.21(+1.93%) |
Sep 09, 2008 | 11.37 | 11.37 | 10.97 | 11.05 | 17,773 | -0.37(-3.23%) |
Sep 08, 2008 | 11.53 | 11.60 | 11.16 | 11.41 | 32,087 | -0.29(-2.45%) |
Sep 05, 2008 | 11.42 | 11.78 | 11.42 | 11.70 | 0 | -0.08(-0.69%) |
Sep 04, 2008 | 10.63 | 11.86 | 10.63 | 11.78 | 29,703 | -0.24(-1.96%) |
Sep 03, 2008 | 12.14 | 12.31 | 11.93 | 12.02 | 19,842 | -0.33(-2.68%) |
Sep 02, 2008 | 12.53 | 12.53 | 12.24 | 12.35 | 17,500 | -0.24(-1.87%) |
Aug 29, 2008 | 12.26 | 12.63 | 12.26 | 12.59 | 23,861 | +0.29(+2.34%) |
Aug 28, 2008 | 12.31 | 12.48 | 12.12 | 12.30 | 13,986 | -0.14(-1.12%) |
Aug 27, 2008 | 12.56 | 12.56 | 12.26 | 12.44 | 11,066 | -0.20(-1.57%) |
Aug 26, 2008 | 12.38 | 12.89 | 12.26 | 12.64 | 17,202 | +0.18(+1.48%) |
Aug 25, 2008 | 12.53 | 12.55 | 12.41 | 12.45 | 17,919 | -0.13(-1.05%) |
Aug 22, 2008 | 12.34 | 12.66 | 12.24 | 12.59 | 14,893 | +0.07(+0.53%) |
Aug 21, 2008 | 12.26 | 12.52 | 12.13 | 12.52 | 5,181 | +0.12(+0.95%) |
Aug 20, 2008 | 11.67 | 12.40 | 11.67 | 12.40 | 5,970 | +0.52(+4.40%) |
Aug 19, 2008 | 12.22 | 12.22 | 11.88 | 11.88 | 3,231 | -0.20(-1.65%) |
Aug 18, 2008 | 12.34 | 12.34 | 11.81 | 12.08 | 6,110 | -0.33(-2.67%) |
Aug 15, 2008 | 12.14 | 12.41 | 12.14 | 12.41 | 0 | +0.32(+2.68%) |
Aug 14, 2008 | 12.08 | 12.09 | 12.05 | 12.09 | 11,677 | +0.15(+1.30%) |
Aug 13, 2008 | 12.04 | 12.15 | 11.64 | 11.93 | 25,235 | -0.15(-1.22%) |
Aug 12, 2008 | 12.37 | 12.37 | 11.80 | 12.08 | 29,601 | -0.15(-1.20%) |
Aug 11, 2008 | 11.81 | 12.58 | 11.74 | 12.23 | 42,304 | +0.45(+3.82%) |
Aug 08, 2008 | 11.53 | 12.03 | 11.53 | 11.78 | 31,980 | +0.15(+1.33%) |
Aug 07, 2008 | 10.38 | 11.81 | 10.38 | 11.62 | 22,163 | +0.07(+0.57%) |
Aug 06, 2008 | 10.82 | 11.56 | 10.82 | 11.55 | 41,748 | +0.04(+0.38%) |
Aug 05, 2008 | 11.88 | 11.88 | 11.28 | 11.51 | 68,748 | -0.13(-1.14%) |
Aug 04, 2008 | 11.77 | 12.06 | 11.49 | 11.64 | 50,996 | -0.34(-2.83%) |
Aug 01, 2008 | 12.11 | 12.11 | 11.89 | 11.98 | 5,024 | -0.17(-1.36%) |
Jul 31, 2008 | 12.21 | 12.34 | 12.15 | 12.15 | 22,000 | -0.19(-1.53%) |
Jul 30, 2008 | 12.28 | 12.34 | 11.60 | 12.34 | 8,386 | +0.04(+0.30%) |
Jul 29, 2008 | 12.30 | 12.52 | 11.97 | 12.30 | 91,926 | +0.33(+2.77%) |
Jul 28, 2008 | 11.18 | 12.41 | 10.69 | 11.97 | 406,508 | -0.18(-1.51%) |
Jul 25, 2008 | 12.01 | 12.41 | 11.75 | 12.15 | 49,039 | -0.35(-2.83%) |
Jul 24, 2008 | 12.78 | 12.78 | 11.19 | 12.50 | 61,770 | -0.43(-3.30%) |
Jul 23, 2008 | 13.62 | 13.62 | 12.56 | 12.93 | 68,955 | +0.04(+0.34%) |
Jul 22, 2008 | 13.80 | 13.80 | 12.41 | 12.89 | 130,477 | -0.38(-2.83%) |
Jul 21, 2008 | 12.41 | 13.39 | 12.31 | 13.26 | 85,781 | +0.85(+6.88%) |
Jul 18, 2008 | 11.93 | 12.41 | 11.57 | 12.41 | 55,299 | +0.55(+4.66%) |
Jul 17, 2008 | 11.71 | 12.10 | 11.49 | 11.86 | 32,717 | +0.26(+2.22%) |
Jul 16, 2008 | 11.91 | 11.91 | 10.97 | 11.60 | 107,947 | +0.57(+5.21%) |
Jul 15, 2008 | 10.75 | 11.22 | 10.72 | 11.02 | 72,564 | +0.21(+1.91%) |
Jul 14, 2008 | 10.73 | 10.86 | 10.73 | 10.82 | 27,962 | +0.12(+1.10%) |
Jul 11, 2008 | 10.67 | 10.70 | 10.56 | 10.70 | 28,857 | +0.02(+0.21%) |
Jul 10, 2008 | 10.57 | 10.74 | 10.47 | 10.68 | 53,183 | +0.18(+1.75%) |
Jul 09, 2008 | 10.49 | 10.72 | 10.49 | 10.49 | 54,777 | +0.07(+0.71%) |
Jul 08, 2008 | 10.32 | 10.60 | 10.30 | 10.42 | 60,370 | -0.06(-0.56%) |
Jul 07, 2008 | 10.32 | 10.60 | 10.27 | 10.48 | 152,644 | -0.05(-0.49%) |
Jul 04, 2008 | 10.38 | 10.57 | 10.31 | 10.53 | 36,779 | +0.00(+0.00%) |
Jul 03, 2008 | 10.38 | 10.57 | 10.31 | 10.53 | 36,779 | +0.15(+1.42%) |
Jul 02, 2008 | 10.05 | 10.39 | 9.721 | 10.38 | 93,781 | +0.27(+2.62%) |