Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.05 | 11.17 | 10.49 | 10.70 | 579,839 | -0.29(-2.64%) |
Sep 29, 2008 | 11.21 | 11.68 | 10.97 | 10.99 | 736,944 | -0.44(-3.85%) |
Sep 26, 2008 | 11.34 | 11.70 | 11.19 | 11.43 | 407,242 | +0.00(+0.00%) |
Sep 25, 2008 | 11.26 | 11.58 | 11.18 | 11.43 | 407,577 | +0.25(+2.24%) |
Sep 24, 2008 | 11.78 | 11.79 | 11.16 | 11.18 | 471,954 | -0.59(-5.01%) |
Sep 23, 2008 | 12.20 | 12.39 | 11.72 | 11.77 | 322,740 | -0.44(-3.60%) |
Sep 22, 2008 | 12.81 | 12.97 | 12.18 | 12.21 | 355,506 | -0.76(-5.86%) |
Sep 19, 2008 | 12.76 | 13.40 | 12.24 | 12.97 | 1,574,999 | +0.20(+1.57%) |
Sep 18, 2008 | 12.33 | 12.88 | 11.59 | 12.77 | 985,248 | +0.76(+6.33%) |
Sep 17, 2008 | 12.56 | 12.59 | 11.83 | 12.01 | 437,232 | -0.78(-6.10%) |
Sep 16, 2008 | 11.73 | 12.81 | 11.67 | 12.79 | 716,627 | +0.87(+7.30%) |
Sep 15, 2008 | 11.87 | 12.20 | 11.75 | 11.92 | 655,339 | -0.24(-1.97%) |
Sep 12, 2008 | 11.50 | 12.19 | 11.44 | 12.16 | 251,073 | +0.12(+1.00%) |
Sep 11, 2008 | 11.76 | 12.07 | 11.59 | 12.04 | 436,129 | +0.17(+1.43%) |
Sep 10, 2008 | 11.68 | 12.08 | 11.49 | 11.87 | 478,966 | +0.17(+1.45%) |
Sep 09, 2008 | 11.57 | 11.96 | 11.32 | 11.70 | 436,177 | +0.17(+1.47%) |
Sep 08, 2008 | 11.03 | 11.53 | 10.86 | 11.53 | 556,544 | +0.70(+6.46%) |
Sep 05, 2008 | 10.76 | 11.00 | 10.40 | 10.83 | 406,362 | +0.06(+0.56%) |
Sep 04, 2008 | 11.21 | 11.41 | 10.76 | 10.77 | 277,751 | -0.52(-4.61%) |
Sep 03, 2008 | 11.15 | 11.33 | 10.95 | 11.29 | 176,269 | +0.14(+1.26%) |
Sep 02, 2008 | 11.28 | 11.54 | 11.01 | 11.15 | 424,493 | +0.00(+0.00%) |
Aug 29, 2008 | 11.17 | 11.20 | 11.01 | 11.15 | 380,101 | -0.07(-0.62%) |
Aug 28, 2008 | 11.13 | 11.24 | 11.03 | 11.22 | 361,025 | +0.13(+1.17%) |
Aug 27, 2008 | 11.15 | 11.26 | 10.98 | 11.09 | 250,875 | -0.08(-0.72%) |
Aug 26, 2008 | 11.05 | 11.30 | 11.00 | 11.17 | 341,308 | +0.14(+1.27%) |
Aug 25, 2008 | 11.37 | 11.40 | 11.02 | 11.03 | 250,914 | -0.36(-3.16%) |
Aug 22, 2008 | 11.60 | 11.85 | 11.28 | 11.39 | 457,021 | -0.10(-0.87%) |
Aug 21, 2008 | 11.59 | 11.95 | 11.41 | 11.49 | 423,740 | -0.24(-2.05%) |
Aug 20, 2008 | 11.88 | 12.01 | 11.61 | 11.73 | 301,299 | -0.10(-0.85%) |
Aug 19, 2008 | 11.90 | 11.98 | 11.60 | 11.83 | 335,835 | -0.17(-1.42%) |
Aug 18, 2008 | 12.11 | 12.27 | 11.76 | 12.00 | 280,928 | -0.14(-1.15%) |
Aug 15, 2008 | 12.47 | 12.49 | 12.01 | 12.14 | 454,929 | -0.20(-1.62%) |
Aug 14, 2008 | 12.10 | 12.40 | 11.95 | 12.34 | 290,215 | +0.12(+0.98%) |
Aug 13, 2008 | 12.14 | 12.39 | 11.98 | 12.22 | 305,353 | +0.02(+0.16%) |
Aug 12, 2008 | 12.01 | 12.23 | 11.82 | 12.20 | 392,305 | -0.12(-0.97%) |
Aug 11, 2008 | 12.22 | 12.49 | 12.01 | 12.32 | 522,799 | +0.01(+0.08%) |
Aug 08, 2008 | 11.48 | 12.34 | 11.26 | 12.31 | 661,225 | +0.73(+6.30%) |
Aug 07, 2008 | 11.76 | 12.00 | 11.51 | 11.58 | 778,638 | -0.32(-2.69%) |
Aug 06, 2008 | 11.49 | 11.97 | 11.40 | 11.90 | 393,718 | +0.28(+2.41%) |
Aug 05, 2008 | 11.40 | 11.65 | 11.40 | 11.62 | 718,741 | +0.25(+2.20%) |
Aug 04, 2008 | 11.78 | 11.84 | 11.21 | 11.37 | 524,848 | -0.44(-3.73%) |
Aug 01, 2008 | 11.46 | 11.82 | 11.31 | 11.81 | 653,628 | +0.45(+3.96%) |
Jul 31, 2008 | 10.71 | 11.42 | 10.71 | 11.36 | 536,817 | +0.60(+5.58%) |
Jul 30, 2008 | 10.97 | 11.00 | 10.64 | 10.76 | 630,945 | -0.11(-1.01%) |
Jul 29, 2008 | 10.87 | 11.00 | 10.13 | 10.87 | 1,382,340 | +0.54(+5.23%) |
Jul 28, 2008 | 10.51 | 10.75 | 10.27 | 10.33 | 471,969 | -0.46(-4.26%) |
Jul 25, 2008 | 11.01 | 11.21 | 10.48 | 10.79 | 908,148 | -0.29(-2.62%) |
Jul 24, 2008 | 11.13 | 11.46 | 11.01 | 11.08 | 513,762 | -0.04(-0.36%) |
Jul 23, 2008 | 10.19 | 11.27 | 10.09 | 11.12 | 1,118,839 | +1.03(+10.21%) |
Jul 22, 2008 | 9.670 | 10.19 | 9.670 | 10.09 | 848,052 | +0.26(+2.64%) |
Jul 21, 2008 | 9.220 | 10.00 | 9.210 | 9.830 | 757,974 | +0.55(+5.93%) |
Jul 18, 2008 | 9.290 | 9.450 | 9.070 | 9.280 | 229,426 | +0.03(+0.32%) |
Jul 17, 2008 | 9.350 | 9.590 | 9.080 | 9.250 | 592,261 | -0.04(-0.43%) |
Jul 16, 2008 | 8.870 | 9.350 | 8.690 | 9.290 | 441,410 | +0.47(+5.33%) |
Jul 15, 2008 | 8.340 | 8.980 | 8.300 | 8.820 | 427,503 | +0.37(+4.38%) |
Jul 14, 2008 | 8.770 | 8.800 | 8.310 | 8.450 | 165,928 | -0.23(-2.65%) |
Jul 11, 2008 | 8.360 | 8.700 | 8.190 | 8.680 | 361,023 | +0.21(+2.48%) |
Jul 10, 2008 | 8.090 | 8.600 | 8.090 | 8.470 | 333,947 | +0.40(+4.96%) |
Jul 09, 2008 | 8.110 | 8.560 | 8.010 | 8.070 | 357,982 | -0.05(-0.62%) |
Jul 08, 2008 | 7.940 | 8.180 | 7.910 | 8.120 | 517,674 | +0.20(+2.53%) |
Jul 07, 2008 | 8.240 | 8.390 | 7.800 | 7.920 | 263,898 | -0.31(-3.77%) |
Jul 04, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | +0.00(+0.00%) |
Jul 03, 2008 | 8.340 | 8.580 | 8.180 | 8.230 | 314,315 | -0.05(-0.60%) |
Jul 02, 2008 | 8.010 | 8.310 | 7.800 | 8.280 | 745,836 | +0.26(+3.24%) |