Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.36 | 12.62 | 12.14 | 12.57 | 132,738 | +0.31(+2.53%) |
Sep 29, 2008 | 12.76 | 12.78 | 12.02 | 12.26 | 118,375 | -0.72(-5.54%) |
Sep 26, 2008 | 12.20 | 13.06 | 12.19 | 12.98 | 96,460 | +0.55(+4.38%) |
Sep 25, 2008 | 12.39 | 12.67 | 12.26 | 12.43 | 130,344 | +0.11(+0.88%) |
Sep 24, 2008 | 12.47 | 12.76 | 12.13 | 12.32 | 135,100 | -0.10(-0.83%) |
Sep 23, 2008 | 12.39 | 12.69 | 12.00 | 12.43 | 170,578 | +0.08(+0.62%) |
Sep 22, 2008 | 12.82 | 12.82 | 12.25 | 12.35 | 196,896 | -0.54(-4.19%) |
Sep 19, 2008 | 14.05 | 14.05 | 12.58 | 12.89 | 583,457 | -0.13(-0.96%) |
Sep 18, 2008 | 12.37 | 14.28 | 11.74 | 13.02 | 631,644 | +0.97(+8.05%) |
Sep 17, 2008 | 11.70 | 12.20 | 11.27 | 12.05 | 291,029 | +0.20(+1.70%) |
Sep 16, 2008 | 11.62 | 12.17 | 11.29 | 11.85 | 452,317 | -0.02(-0.14%) |
Sep 15, 2008 | 12.04 | 12.36 | 11.51 | 11.86 | 151,862 | -0.25(-2.07%) |
Sep 12, 2008 | 12.03 | 12.28 | 11.95 | 12.11 | 111,532 | +0.01(+0.09%) |
Sep 11, 2008 | 11.96 | 12.19 | 11.86 | 12.10 | 167,030 | -0.04(-0.31%) |
Sep 10, 2008 | 12.19 | 12.40 | 11.92 | 12.14 | 185,720 | +0.16(+1.32%) |
Sep 09, 2008 | 12.15 | 12.49 | 11.96 | 11.98 | 215,735 | -0.12(-0.99%) |
Sep 08, 2008 | 11.88 | 12.18 | 11.86 | 12.10 | 128,228 | +0.30(+2.54%) |
Sep 05, 2008 | 11.59 | 11.86 | 11.47 | 11.80 | 113,053 | +0.16(+1.40%) |
Sep 04, 2008 | 11.43 | 11.65 | 11.23 | 11.64 | 177,155 | +0.14(+1.23%) |
Sep 03, 2008 | 11.20 | 11.64 | 11.20 | 11.50 | 166,346 | +0.23(+2.03%) |
Sep 02, 2008 | 11.44 | 11.65 | 11.13 | 11.27 | 141,336 | -0.03(-0.29%) |
Aug 29, 2008 | 11.41 | 11.56 | 11.17 | 11.30 | 114,647 | -0.20(-1.71%) |
Aug 28, 2008 | 11.45 | 11.68 | 11.20 | 11.50 | 173,398 | +0.09(+0.81%) |
Aug 27, 2008 | 11.32 | 11.63 | 11.32 | 11.40 | 222,282 | +0.26(+2.35%) |
Aug 26, 2008 | 11.08 | 11.15 | 10.85 | 11.14 | 97,251 | +0.02(+0.15%) |
Aug 25, 2008 | 11.45 | 11.57 | 10.90 | 11.13 | 124,068 | -0.36(-3.13%) |
Aug 22, 2008 | 11.16 | 11.52 | 11.16 | 11.49 | 104,923 | +0.37(+3.28%) |
Aug 21, 2008 | 11.37 | 11.45 | 11.00 | 11.12 | 134,488 | -0.31(-2.72%) |
Aug 20, 2008 | 11.18 | 11.57 | 10.99 | 11.43 | 194,106 | +0.35(+3.20%) |
Aug 19, 2008 | 11.38 | 11.44 | 10.95 | 11.08 | 185,078 | -0.56(-4.78%) |
Aug 18, 2008 | 11.77 | 11.92 | 11.45 | 11.63 | 239,297 | -0.18(-1.52%) |
Aug 15, 2008 | 11.74 | 11.95 | 11.47 | 11.81 | 177,335 | +0.17(+1.50%) |
Aug 14, 2008 | 11.24 | 11.67 | 10.87 | 11.64 | 134,550 | +0.31(+2.74%) |
Aug 13, 2008 | 11.10 | 11.39 | 10.93 | 11.33 | 191,486 | +0.22(+2.01%) |
Aug 12, 2008 | 10.75 | 11.13 | 10.54 | 11.10 | 400,962 | +0.33(+3.04%) |
Aug 11, 2008 | 10.75 | 11.06 | 10.55 | 10.78 | 290,333 | +0.05(+0.46%) |
Aug 08, 2008 | 10.24 | 10.78 | 10.11 | 10.73 | 260,192 | +0.52(+5.07%) |
Aug 07, 2008 | 10.32 | 10.35 | 10.10 | 10.21 | 235,349 | -0.22(-2.09%) |
Aug 06, 2008 | 10.65 | 10.87 | 10.33 | 10.43 | 144,222 | -0.23(-2.15%) |
Aug 05, 2008 | 10.36 | 10.71 | 10.34 | 10.66 | 220,040 | +0.41(+3.99%) |
Aug 04, 2008 | 10.30 | 10.46 | 10.04 | 10.25 | 207,323 | -0.05(-0.53%) |
Aug 01, 2008 | 9.855 | 10.32 | 9.839 | 10.30 | 249,987 | +0.38(+3.79%) |
Jul 31, 2008 | 9.839 | 10.31 | 9.730 | 9.926 | 201,380 | -0.04(-0.38%) |
Jul 30, 2008 | 10.23 | 10.28 | 9.850 | 9.964 | 143,446 | -0.20(-1.98%) |
Jul 29, 2008 | 10.17 | 10.34 | 9.305 | 10.17 | 207,217 | +0.53(+5.49%) |
Jul 28, 2008 | 10.13 | 10.30 | 9.561 | 9.637 | 222,928 | -0.53(-5.20%) |
Jul 25, 2008 | 9.659 | 10.49 | 9.539 | 10.17 | 158,624 | +0.61(+6.33%) |
Jul 24, 2008 | 9.376 | 10.46 | 9.376 | 9.561 | 394,025 | +0.76(+8.61%) |
Jul 23, 2008 | 8.798 | 9.212 | 8.553 | 8.803 | 157,825 | +0.10(+1.13%) |
Jul 22, 2008 | 8.340 | 8.760 | 8.340 | 8.705 | 172,928 | +0.22(+2.64%) |
Jul 21, 2008 | 8.242 | 8.629 | 8.242 | 8.482 | 266,584 | -0.08(-0.95%) |
Jul 18, 2008 | 8.738 | 8.738 | 8.515 | 8.564 | 170,171 | -0.22(-2.54%) |
Jul 17, 2008 | 8.874 | 8.918 | 8.585 | 8.787 | 435,335 | -0.02(-0.19%) |
Jul 16, 2008 | 8.340 | 9.049 | 8.340 | 8.803 | 172,152 | +0.52(+6.32%) |
Jul 15, 2008 | 8.373 | 8.574 | 8.209 | 8.280 | 136,100 | -0.17(-2.06%) |
Jul 14, 2008 | 8.482 | 8.645 | 8.416 | 8.455 | 116,414 | +0.06(+0.71%) |
Jul 11, 2008 | 8.476 | 8.542 | 8.264 | 8.395 | 161,649 | -0.14(-1.66%) |
Jul 10, 2008 | 8.346 | 8.787 | 8.308 | 8.536 | 141,246 | +0.16(+1.95%) |
Jul 09, 2008 | 8.482 | 8.487 | 8.318 | 8.373 | 148,711 | -0.09(-1.03%) |
Jul 08, 2008 | 8.247 | 8.482 | 8.095 | 8.460 | 176,104 | +0.21(+2.58%) |
Jul 07, 2008 | 8.237 | 8.416 | 8.177 | 8.247 | 203,871 | +0.03(+0.40%) |
Jul 04, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | +0.00(+0.00%) |
Jul 03, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | -0.10(-1.25%) |
Jul 02, 2008 | 8.351 | 8.542 | 8.215 | 8.318 | 516,364 | -0.05(-0.65%) |