Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.15 | 10.18 | 9.600 | 9.970 | 221,592 | +0.03(+0.30%) |
Sep 29, 2008 | 9.900 | 10.02 | 9.500 | 9.940 | 389,467 | +0.02(+0.20%) |
Sep 26, 2008 | 9.720 | 10.00 | 9.420 | 9.920 | 222,792 | +0.05(+0.51%) |
Sep 25, 2008 | 10.15 | 10.32 | 9.820 | 9.870 | 246,669 | -0.25(-2.47%) |
Sep 24, 2008 | 10.06 | 10.35 | 10.04 | 10.12 | 133,053 | +0.05(+0.50%) |
Sep 23, 2008 | 10.19 | 10.45 | 10.01 | 10.07 | 126,513 | -0.13(-1.27%) |
Sep 22, 2008 | 10.56 | 10.77 | 10.15 | 10.20 | 260,231 | -0.27(-2.58%) |
Sep 19, 2008 | 10.80 | 11.08 | 10.41 | 10.47 | 424,249 | +0.06(+0.58%) |
Sep 18, 2008 | 10.03 | 10.46 | 10.03 | 10.41 | 532,906 | +0.49(+4.94%) |
Sep 17, 2008 | 10.20 | 10.39 | 9.800 | 9.920 | 645,098 | -0.32(-3.13%) |
Sep 16, 2008 | 10.44 | 10.45 | 9.870 | 10.24 | 948,591 | -0.38(-3.58%) |
Sep 15, 2008 | 10.72 | 10.85 | 10.41 | 10.62 | 292,972 | -0.37(-3.37%) |
Sep 12, 2008 | 11.04 | 11.13 | 10.77 | 10.99 | 211,729 | +0.07(+0.64%) |
Sep 11, 2008 | 10.80 | 10.96 | 10.58 | 10.92 | 223,444 | -0.07(-0.64%) |
Sep 10, 2008 | 10.94 | 11.14 | 10.73 | 10.99 | 295,032 | +0.12(+1.10%) |
Sep 09, 2008 | 11.64 | 11.92 | 10.80 | 10.87 | 382,858 | -0.80(-6.86%) |
Sep 08, 2008 | 12.18 | 12.29 | 11.56 | 11.67 | 381,132 | -0.22(-1.85%) |
Sep 05, 2008 | 11.83 | 12.16 | 11.76 | 11.89 | 494,954 | -0.08(-0.67%) |
Sep 04, 2008 | 12.40 | 12.50 | 11.87 | 11.97 | 341,880 | -0.42(-3.39%) |
Sep 03, 2008 | 12.75 | 12.80 | 12.30 | 12.39 | 382,006 | -0.41(-3.20%) |
Sep 02, 2008 | 12.81 | 13.30 | 12.71 | 12.80 | 1,236,042 | +0.09(+0.71%) |
Aug 29, 2008 | 12.27 | 12.75 | 12.23 | 12.71 | 264,132 | +0.43(+3.50%) |
Aug 28, 2008 | 12.30 | 12.41 | 12.19 | 12.28 | 168,231 | +0.10(+0.82%) |
Aug 27, 2008 | 12.20 | 12.38 | 12.13 | 12.18 | 180,663 | -0.01(-0.08%) |
Aug 26, 2008 | 12.44 | 12.46 | 12.11 | 12.19 | 225,272 | -0.19(-1.53%) |
Aug 25, 2008 | 12.29 | 12.60 | 12.28 | 12.38 | 285,937 | -0.05(-0.40%) |
Aug 22, 2008 | 12.31 | 12.47 | 12.15 | 12.43 | 287,466 | +0.29(+2.39%) |
Aug 21, 2008 | 12.06 | 12.33 | 12.06 | 12.14 | 298,723 | -0.05(-0.41%) |
Aug 20, 2008 | 12.24 | 12.35 | 12.04 | 12.19 | 414,788 | -0.07(-0.57%) |
Aug 19, 2008 | 12.28 | 12.44 | 12.15 | 12.26 | 230,976 | -0.02(-0.16%) |
Aug 18, 2008 | 12.34 | 12.60 | 12.20 | 12.28 | 373,926 | +0.01(+0.08%) |
Aug 15, 2008 | 12.26 | 12.30 | 11.99 | 12.27 | 366,748 | +0.13(+1.07%) |
Aug 14, 2008 | 12.09 | 12.27 | 12.01 | 12.14 | 254,580 | +0.10(+0.83%) |
Aug 13, 2008 | 12.09 | 12.17 | 11.90 | 12.04 | 497,920 | +0.01(+0.08%) |
Aug 12, 2008 | 12.08 | 12.30 | 12.01 | 12.03 | 319,169 | -0.12(-0.99%) |
Aug 11, 2008 | 12.41 | 12.41 | 12.02 | 12.15 | 542,148 | -0.26(-2.10%) |
Aug 08, 2008 | 12.04 | 12.41 | 12.03 | 12.41 | 309,787 | +0.33(+2.73%) |
Aug 07, 2008 | 12.02 | 12.20 | 12.01 | 12.08 | 360,456 | -0.12(-0.98%) |
Aug 06, 2008 | 12.18 | 12.38 | 11.86 | 12.20 | 551,749 | +0.18(+1.50%) |
Aug 05, 2008 | 12.00 | 12.23 | 11.76 | 12.02 | 529,916 | +0.06(+0.50%) |
Aug 04, 2008 | 12.07 | 12.25 | 11.84 | 11.96 | 533,021 | -0.18(-1.48%) |
Aug 01, 2008 | 12.23 | 12.39 | 11.88 | 12.14 | 649,541 | -0.26(-2.10%) |
Jul 31, 2008 | 12.05 | 12.49 | 12.00 | 12.40 | 584,115 | +0.24(+1.97%) |
Jul 30, 2008 | 12.50 | 12.55 | 12.02 | 12.16 | 847,749 | -0.32(-2.56%) |
Jul 29, 2008 | 12.48 | 13.02 | 12.34 | 12.48 | 1,393,023 | -0.43(-3.33%) |
Jul 28, 2008 | 13.63 | 13.63 | 12.58 | 12.91 | 1,653,189 | -0.89(-6.45%) |
Jul 25, 2008 | 13.10 | 13.98 | 13.03 | 13.80 | 2,286,130 | +0.55(+4.15%) |
Jul 24, 2008 | 12.58 | 13.36 | 12.50 | 13.25 | 6,335,144 | -2.82(-17.55%) |
Jul 23, 2008 | 15.28 | 16.24 | 15.11 | 16.07 | 2,138,017 | +0.81(+5.31%) |
Jul 22, 2008 | 14.95 | 15.30 | 14.90 | 15.26 | 927,873 | +0.11(+0.73%) |
Jul 21, 2008 | 15.20 | 15.36 | 15.01 | 15.15 | 414,558 | +0.03(+0.20%) |
Jul 18, 2008 | 15.06 | 15.27 | 15.00 | 15.12 | 629,251 | -0.12(-0.79%) |
Jul 17, 2008 | 14.70 | 15.29 | 14.70 | 15.24 | 410,479 | +0.55(+3.74%) |
Jul 16, 2008 | 14.25 | 14.83 | 14.14 | 14.69 | 461,163 | +0.43(+3.02%) |
Jul 15, 2008 | 14.33 | 14.43 | 13.86 | 14.26 | 757,100 | -0.21(-1.45%) |
Jul 14, 2008 | 14.49 | 14.65 | 14.23 | 14.47 | 177,922 | +0.12(+0.84%) |
Jul 11, 2008 | 14.19 | 14.62 | 14.00 | 14.35 | 374,527 | +0.04(+0.28%) |
Jul 10, 2008 | 14.29 | 14.55 | 14.18 | 14.31 | 634,384 | +0.00(+0.00%) |
Jul 09, 2008 | 14.51 | 14.89 | 14.26 | 14.31 | 533,676 | +0.06(+0.42%) |
Jul 08, 2008 | 13.79 | 14.34 | 13.65 | 14.25 | 603,757 | +0.37(+2.67%) |
Jul 07, 2008 | 14.08 | 14.57 | 13.64 | 13.88 | 666,874 | -0.04(-0.29%) |
Jul 04, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.00(+0.00%) |
Jul 03, 2008 | 13.84 | 14.12 | 13.81 | 13.92 | 159,582 | +0.12(+0.87%) |
Jul 02, 2008 | 13.96 | 14.44 | 13.79 | 13.80 | 496,397 | -0.05(-0.36%) |