Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.97 | 13.05 | 10.97 | 13.05 | 47,079 | +2.93(+28.99%) |
Sep 29, 2008 | 12.00 | 12.86 | 7.790 | 10.11 | 81,636 | -2.27(-18.34%) |
Sep 26, 2008 | 11.54 | 12.42 | 11.54 | 12.39 | 36,788 | +0.46(+3.83%) |
Sep 25, 2008 | 12.05 | 12.20 | 11.73 | 11.93 | 61,233 | -0.15(-1.25%) |
Sep 24, 2008 | 11.36 | 12.18 | 11.36 | 12.08 | 20,003 | +0.49(+4.25%) |
Sep 23, 2008 | 11.40 | 11.67 | 10.65 | 11.59 | 40,598 | +0.21(+1.87%) |
Sep 22, 2008 | 11.86 | 12.37 | 10.65 | 11.37 | 118,370 | -1.16(-9.24%) |
Sep 19, 2008 | 14.52 | 14.52 | 11.30 | 12.53 | 309,987 | -0.03(-0.21%) |
Sep 18, 2008 | 11.17 | 12.64 | 10.86 | 12.56 | 167,650 | +1.61(+14.71%) |
Sep 17, 2008 | 11.90 | 11.98 | 10.69 | 10.95 | 50,773 | -1.06(-8.80%) |
Sep 16, 2008 | 12.00 | 12.02 | 11.64 | 12.00 | 114,426 | +0.08(+0.71%) |
Sep 15, 2008 | 11.86 | 12.02 | 11.64 | 11.92 | 55,609 | +0.00(+0.04%) |
Sep 12, 2008 | 11.85 | 11.98 | 11.82 | 11.92 | 15,702 | +0.05(+0.45%) |
Sep 11, 2008 | 11.74 | 11.96 | 11.37 | 11.86 | 59,042 | +0.00(+0.00%) |
Sep 10, 2008 | 11.76 | 11.98 | 11.76 | 11.86 | 64,100 | +0.21(+1.83%) |
Sep 09, 2008 | 11.54 | 11.76 | 11.37 | 11.65 | 36,894 | +0.06(+0.50%) |
Sep 08, 2008 | 11.31 | 11.98 | 11.31 | 11.59 | 72,743 | +0.30(+2.67%) |
Sep 05, 2008 | 11.05 | 11.29 | 10.97 | 11.29 | 15,529 | +0.18(+1.64%) |
Sep 04, 2008 | 10.87 | 11.11 | 10.75 | 11.11 | 23,107 | +0.15(+1.38%) |
Sep 03, 2008 | 11.17 | 11.17 | 10.71 | 10.96 | 20,254 | -0.24(-2.18%) |
Sep 02, 2008 | 11.07 | 11.20 | 10.57 | 11.20 | 26,236 | +0.25(+2.31%) |
Aug 29, 2008 | 11.19 | 11.19 | 10.79 | 10.95 | 28,619 | -0.29(-2.60%) |
Aug 28, 2008 | 10.66 | 11.24 | 10.62 | 11.24 | 98,407 | +0.48(+4.50%) |
Aug 27, 2008 | 10.36 | 10.77 | 10.36 | 10.76 | 67,849 | +0.37(+3.54%) |
Aug 26, 2008 | 10.24 | 10.68 | 10.24 | 10.39 | 12,790 | +0.12(+1.12%) |
Aug 25, 2008 | 10.57 | 10.57 | 10.15 | 10.27 | 25,887 | -0.34(-3.22%) |
Aug 22, 2008 | 10.37 | 10.62 | 10.18 | 10.62 | 27,596 | +0.28(+2.75%) |
Aug 21, 2008 | 10.50 | 10.58 | 10.33 | 10.33 | 15,454 | -0.25(-2.35%) |
Aug 20, 2008 | 10.80 | 10.86 | 10.42 | 10.58 | 31,184 | -0.18(-1.65%) |
Aug 19, 2008 | 10.54 | 10.85 | 10.43 | 10.76 | 26,475 | +0.18(+1.68%) |
Aug 18, 2008 | 10.88 | 10.90 | 10.44 | 10.58 | 28,128 | -0.30(-2.73%) |
Aug 15, 2008 | 10.90 | 10.98 | 10.40 | 10.88 | 67,006 | +0.24(+2.29%) |
Aug 14, 2008 | 10.75 | 10.85 | 10.54 | 10.63 | 60,124 | -0.21(-1.92%) |
Aug 13, 2008 | 10.70 | 10.88 | 10.59 | 10.84 | 42,367 | +0.09(+0.87%) |
Aug 12, 2008 | 10.71 | 10.85 | 10.34 | 10.75 | 37,728 | -0.01(-0.08%) |
Aug 11, 2008 | 10.50 | 10.76 | 10.32 | 10.76 | 49,256 | +0.27(+2.54%) |
Aug 08, 2008 | 9.981 | 10.53 | 9.946 | 10.49 | 114,175 | +0.47(+4.65%) |
Aug 07, 2008 | 10.19 | 10.29 | 9.968 | 10.03 | 54,671 | -0.21(-2.04%) |
Aug 06, 2008 | 10.15 | 10.34 | 9.981 | 10.23 | 56,900 | +0.05(+0.48%) |
Aug 05, 2008 | 9.906 | 10.20 | 9.622 | 10.19 | 35,014 | +0.34(+3.42%) |
Aug 04, 2008 | 9.968 | 10.19 | 9.028 | 9.848 | 56,244 | -0.16(-1.60%) |
Aug 01, 2008 | 10.16 | 10.20 | 9.893 | 10.01 | 23,815 | -0.13(-1.31%) |
Jul 31, 2008 | 9.977 | 10.16 | 9.611 | 10.14 | 33,060 | +0.24(+2.47%) |
Jul 30, 2008 | 10.13 | 10.19 | 9.711 | 9.897 | 46,795 | -0.06(-0.62%) |
Jul 29, 2008 | 9.959 | 10.15 | 9.560 | 9.959 | 54,346 | +0.46(+4.81%) |
Jul 28, 2008 | 9.325 | 9.706 | 9.325 | 9.502 | 18,703 | +0.14(+1.52%) |
Jul 25, 2008 | 9.391 | 9.830 | 9.223 | 9.360 | 40,771 | +0.02(+0.19%) |
Jul 24, 2008 | 9.977 | 10.17 | 9.343 | 9.343 | 124,890 | -0.57(-5.73%) |
Jul 23, 2008 | 10.18 | 10.20 | 9.538 | 9.910 | 88,930 | -0.26(-2.57%) |
Jul 22, 2008 | 9.697 | 10.19 | 9.520 | 10.17 | 56,517 | +0.53(+5.52%) |
Jul 21, 2008 | 9.706 | 9.751 | 9.547 | 9.640 | 15,366 | -0.02(-0.23%) |
Jul 18, 2008 | 10.00 | 10.09 | 9.542 | 9.662 | 54,216 | -0.38(-3.80%) |
Jul 17, 2008 | 9.937 | 10.20 | 9.653 | 10.04 | 103,865 | +0.19(+1.89%) |
Jul 16, 2008 | 9.773 | 9.915 | 8.961 | 9.857 | 73,212 | +0.09(+0.91%) |
Jul 15, 2008 | 9.094 | 10.18 | 8.817 | 9.768 | 85,130 | +0.60(+6.53%) |
Jul 14, 2008 | 8.850 | 9.289 | 8.593 | 9.170 | 34,595 | +0.33(+3.71%) |
Jul 11, 2008 | 8.544 | 8.855 | 8.517 | 8.841 | 71,375 | +0.26(+3.05%) |
Jul 10, 2008 | 8.398 | 8.646 | 8.398 | 8.579 | 46,641 | +0.18(+2.11%) |
Jul 09, 2008 | 8.540 | 8.846 | 8.402 | 8.402 | 39,931 | -0.22(-2.52%) |
Jul 08, 2008 | 8.069 | 8.619 | 8.038 | 8.619 | 106,662 | +0.49(+6.00%) |
Jul 07, 2008 | 8.207 | 8.265 | 8.038 | 8.131 | 130,744 | -0.11(-1.35%) |
Jul 04, 2008 | 8.171 | 8.331 | 7.985 | 8.242 | 24,712 | +0.00(+0.00%) |
Jul 03, 2008 | 8.171 | 8.331 | 7.985 | 8.242 | 24,712 | +0.12(+1.47%) |
Jul 02, 2008 | 8.340 | 8.579 | 8.123 | 8.123 | 86,079 | -0.18(-2.19%) |