Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.37 | 12.63 | 12.16 | 12.58 | 132,594 | +0.31(+2.53%) |
Sep 29, 2008 | 12.77 | 12.80 | 12.03 | 12.27 | 118,247 | -0.72(-5.54%) |
Sep 26, 2008 | 12.22 | 13.07 | 12.21 | 12.99 | 96,356 | +0.55(+4.38%) |
Sep 25, 2008 | 12.40 | 12.68 | 12.27 | 12.45 | 130,203 | +0.11(+0.89%) |
Sep 24, 2008 | 12.49 | 12.77 | 12.14 | 12.34 | 134,954 | -0.10(-0.83%) |
Sep 23, 2008 | 12.40 | 12.70 | 12.01 | 12.44 | 170,394 | +0.08(+0.62%) |
Sep 22, 2008 | 12.83 | 12.83 | 12.26 | 12.37 | 196,683 | -0.54(-4.19%) |
Sep 19, 2008 | 14.06 | 14.06 | 12.59 | 12.91 | 582,826 | -0.13(-0.96%) |
Sep 18, 2008 | 12.38 | 14.30 | 11.75 | 13.03 | 630,961 | +0.97(+8.05%) |
Sep 17, 2008 | 11.71 | 12.21 | 11.28 | 12.06 | 290,714 | +0.20(+1.70%) |
Sep 16, 2008 | 11.63 | 12.19 | 11.31 | 11.86 | 451,828 | -0.02(-0.14%) |
Sep 15, 2008 | 12.05 | 12.38 | 11.53 | 11.87 | 151,698 | -0.25(-2.07%) |
Sep 12, 2008 | 12.04 | 12.29 | 11.97 | 12.13 | 111,412 | +0.01(+0.09%) |
Sep 11, 2008 | 11.98 | 12.21 | 11.87 | 12.11 | 166,849 | -0.04(-0.31%) |
Sep 10, 2008 | 12.20 | 12.41 | 11.93 | 12.15 | 185,519 | +0.16(+1.32%) |
Sep 09, 2008 | 12.16 | 12.50 | 11.97 | 11.99 | 215,501 | -0.12(-0.99%) |
Sep 08, 2008 | 11.89 | 12.19 | 11.87 | 12.11 | 128,090 | +0.30(+2.54%) |
Sep 05, 2008 | 11.60 | 11.87 | 11.49 | 11.81 | 112,931 | +0.16(+1.41%) |
Sep 04, 2008 | 11.44 | 11.67 | 11.24 | 11.65 | 176,963 | +0.14(+1.23%) |
Sep 03, 2008 | 11.21 | 11.66 | 11.21 | 11.51 | 166,166 | +0.23(+2.03%) |
Sep 02, 2008 | 11.45 | 11.67 | 11.14 | 11.28 | 141,183 | -0.03(-0.29%) |
Aug 29, 2008 | 11.43 | 11.57 | 11.19 | 11.31 | 114,523 | -0.20(-1.71%) |
Aug 28, 2008 | 11.46 | 11.69 | 11.21 | 11.51 | 173,210 | +0.09(+0.81%) |
Aug 27, 2008 | 11.33 | 11.64 | 11.33 | 11.42 | 222,042 | +0.26(+2.35%) |
Aug 26, 2008 | 11.09 | 11.16 | 10.86 | 11.15 | 97,146 | +0.02(+0.15%) |
Aug 25, 2008 | 11.46 | 11.58 | 10.91 | 11.14 | 123,933 | -0.36(-3.13%) |
Aug 22, 2008 | 11.18 | 11.54 | 11.18 | 11.50 | 104,809 | +0.37(+3.28%) |
Aug 21, 2008 | 11.38 | 11.46 | 11.01 | 11.13 | 134,342 | -0.31(-2.72%) |
Aug 20, 2008 | 11.19 | 11.59 | 11.01 | 11.44 | 193,896 | +0.35(+3.20%) |
Aug 19, 2008 | 11.39 | 11.45 | 10.96 | 11.09 | 184,878 | -0.56(-4.78%) |
Aug 18, 2008 | 11.78 | 11.93 | 11.46 | 11.65 | 239,038 | -0.18(-1.52%) |
Aug 15, 2008 | 11.75 | 11.96 | 11.49 | 11.83 | 177,143 | +0.17(+1.50%) |
Aug 14, 2008 | 11.25 | 11.68 | 10.88 | 11.65 | 134,405 | +0.31(+2.74%) |
Aug 13, 2008 | 11.12 | 11.40 | 10.95 | 11.34 | 191,279 | +0.22(+2.01%) |
Aug 12, 2008 | 10.76 | 11.14 | 10.55 | 11.12 | 400,528 | +0.33(+3.03%) |
Aug 11, 2008 | 10.76 | 11.07 | 10.56 | 10.79 | 290,019 | +0.05(+0.46%) |
Aug 08, 2008 | 10.25 | 10.79 | 10.12 | 10.74 | 259,911 | +0.52(+5.07%) |
Aug 07, 2008 | 10.33 | 10.36 | 10.11 | 10.22 | 235,095 | -0.22(-2.09%) |
Aug 06, 2008 | 10.66 | 10.89 | 10.34 | 10.44 | 144,066 | -0.23(-2.15%) |
Aug 05, 2008 | 10.37 | 10.72 | 10.35 | 10.67 | 219,802 | +0.41(+3.99%) |
Aug 04, 2008 | 10.31 | 10.47 | 10.05 | 10.26 | 207,099 | -0.05(-0.53%) |
Aug 01, 2008 | 9.866 | 10.34 | 9.850 | 10.31 | 249,716 | +0.38(+3.79%) |
Jul 31, 2008 | 9.850 | 10.32 | 9.741 | 9.937 | 201,162 | -0.04(-0.38%) |
Jul 30, 2008 | 10.24 | 10.29 | 9.861 | 9.975 | 143,290 | -0.20(-1.98%) |
Jul 29, 2008 | 10.18 | 10.35 | 9.315 | 10.18 | 206,993 | +0.53(+5.49%) |
Jul 28, 2008 | 10.14 | 10.31 | 9.571 | 9.648 | 222,687 | -0.53(-5.20%) |
Jul 25, 2008 | 9.670 | 10.50 | 9.550 | 10.18 | 158,453 | +0.61(+6.33%) |
Jul 24, 2008 | 9.386 | 10.47 | 9.386 | 9.571 | 393,599 | +0.76(+8.61%) |
Jul 23, 2008 | 8.807 | 9.222 | 8.562 | 8.813 | 157,654 | +0.10(+1.13%) |
Jul 22, 2008 | 8.349 | 8.769 | 8.349 | 8.715 | 172,741 | +0.22(+2.63%) |
Jul 21, 2008 | 8.251 | 8.638 | 8.251 | 8.491 | 266,295 | -0.08(-0.95%) |
Jul 18, 2008 | 8.747 | 8.747 | 8.524 | 8.573 | 169,987 | -0.22(-2.54%) |
Jul 17, 2008 | 8.884 | 8.928 | 8.595 | 8.797 | 434,864 | -0.02(-0.19%) |
Jul 16, 2008 | 8.349 | 9.059 | 8.349 | 8.813 | 171,966 | +0.52(+6.32%) |
Jul 15, 2008 | 8.382 | 8.584 | 8.218 | 8.289 | 135,953 | -0.17(-2.06%) |
Jul 14, 2008 | 8.491 | 8.655 | 8.426 | 8.464 | 116,288 | +0.06(+0.71%) |
Jul 11, 2008 | 8.486 | 8.551 | 8.273 | 8.404 | 161,475 | -0.14(-1.66%) |
Jul 10, 2008 | 8.355 | 8.797 | 8.317 | 8.546 | 141,093 | +0.16(+1.95%) |
Jul 09, 2008 | 8.491 | 8.496 | 8.327 | 8.382 | 148,550 | -0.09(-1.03%) |
Jul 08, 2008 | 8.256 | 8.491 | 8.104 | 8.469 | 175,913 | +0.21(+2.58%) |
Jul 07, 2008 | 8.245 | 8.426 | 8.185 | 8.256 | 203,650 | +0.03(+0.40%) |
Jul 04, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | +0.00(+0.00%) |
Jul 03, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | -0.10(-1.25%) |
Jul 02, 2008 | 8.360 | 8.551 | 8.224 | 8.327 | 515,805 | -0.05(-0.65%) |