Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.84 | 11.00 | 10.51 | 10.98 | 343,989 | +0.10(+0.92%) |
Sep 29, 2008 | 11.06 | 11.30 | 10.59 | 10.88 | 246,963 | -0.49(-4.31%) |
Sep 26, 2008 | 11.16 | 11.43 | 10.96 | 11.37 | 0 | +0.08(+0.71%) |
Sep 25, 2008 | 11.05 | 11.48 | 10.98 | 11.29 | 120,072 | +0.33(+3.01%) |
Sep 24, 2008 | 11.35 | 11.35 | 10.82 | 10.96 | 126,175 | -0.30(-2.66%) |
Sep 23, 2008 | 11.26 | 11.67 | 10.94 | 11.26 | 224,836 | +0.03(+0.27%) |
Sep 22, 2008 | 11.30 | 11.71 | 10.63 | 11.23 | 197,417 | -0.15(-1.32%) |
Sep 19, 2008 | 11.35 | 11.49 | 10.77 | 11.38 | 0 | +0.74(+6.95%) |
Sep 18, 2008 | 10.29 | 10.76 | 9.630 | 10.64 | 319,981 | +0.48(+4.72%) |
Sep 17, 2008 | 10.83 | 10.83 | 10.16 | 10.16 | 216,533 | -0.89(-8.05%) |
Sep 16, 2008 | 10.28 | 11.05 | 9.970 | 11.05 | 301,263 | +0.77(+7.49%) |
Sep 15, 2008 | 10.71 | 10.93 | 10.26 | 10.28 | 168,464 | -0.79(-7.14%) |
Sep 12, 2008 | 11.01 | 11.18 | 10.85 | 11.07 | 170,526 | -0.10(-0.90%) |
Sep 11, 2008 | 11.13 | 11.18 | 10.31 | 11.17 | 444,660 | +0.04(+0.36%) |
Sep 10, 2008 | 11.74 | 11.81 | 11.07 | 11.13 | 270,359 | -0.48(-4.13%) |
Sep 09, 2008 | 11.85 | 12.34 | 11.61 | 11.61 | 149,117 | -0.36(-3.01%) |
Sep 08, 2008 | 12.06 | 12.43 | 11.79 | 11.97 | 202,516 | +0.02(+0.17%) |
Sep 05, 2008 | 12.23 | 12.36 | 11.76 | 11.95 | 0 | -0.30(-2.45%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.25 | 12.25 | 188,826 | -0.82(-6.27%) |
Sep 03, 2008 | 12.68 | 13.25 | 12.68 | 13.07 | 144,171 | +0.33(+2.59%) |
Sep 02, 2008 | 13.36 | 13.47 | 12.50 | 12.74 | 179,687 | -0.21(-1.62%) |
Aug 29, 2008 | 13.14 | 13.22 | 12.85 | 12.95 | 0 | -0.28(-2.12%) |
Aug 28, 2008 | 13.10 | 13.47 | 13.07 | 13.23 | 188,135 | +0.07(+0.53%) |
Aug 27, 2008 | 13.17 | 13.41 | 13.00 | 13.16 | 128,871 | -0.02(-0.15%) |
Aug 26, 2008 | 12.89 | 13.34 | 12.79 | 13.18 | 193,993 | +0.40(+3.13%) |
Aug 25, 2008 | 13.64 | 13.64 | 12.67 | 12.78 | 157,731 | -0.89(-6.51%) |
Aug 22, 2008 | 13.48 | 13.70 | 13.17 | 13.67 | 0 | +0.48(+3.64%) |
Aug 21, 2008 | 13.36 | 13.67 | 13.13 | 13.19 | 198,308 | -0.34(-2.51%) |
Aug 20, 2008 | 13.74 | 13.86 | 13.08 | 13.53 | 218,640 | -0.25(-1.81%) |
Aug 19, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 147,841 | -0.14(-1.01%) |
Aug 18, 2008 | 14.05 | 14.38 | 13.72 | 13.92 | 178,329 | -0.23(-1.63%) |
Aug 15, 2008 | 14.59 | 14.75 | 12.75 | 14.15 | 0 | -0.37(-2.55%) |
Aug 14, 2008 | 14.29 | 14.58 | 14.28 | 14.52 | 219,635 | +0.10(+0.69%) |
Aug 13, 2008 | 14.11 | 14.43 | 13.90 | 14.42 | 314,936 | +0.32(+2.27%) |
Aug 12, 2008 | 14.62 | 14.62 | 14.06 | 14.10 | 221,561 | -0.28(-1.95%) |
Aug 11, 2008 | 14.05 | 14.66 | 13.77 | 14.38 | 390,478 | +0.36(+2.57%) |
Aug 08, 2008 | 14.27 | 14.63 | 13.87 | 14.02 | 302,707 | +0.04(+0.29%) |
Aug 07, 2008 | 14.36 | 14.42 | 13.89 | 13.98 | 218,173 | -0.55(-3.79%) |
Aug 06, 2008 | 14.85 | 14.85 | 14.27 | 14.53 | 310,670 | -0.30(-2.02%) |
Aug 05, 2008 | 14.47 | 14.90 | 14.47 | 14.83 | 200,454 | +0.36(+2.49%) |
Aug 04, 2008 | 14.38 | 14.80 | 14.24 | 14.47 | 300,279 | -0.03(-0.21%) |
Aug 01, 2008 | 14.30 | 14.50 | 14.07 | 14.50 | 194,774 | +0.29(+2.04%) |
Jul 31, 2008 | 13.84 | 14.39 | 13.74 | 14.21 | 319,482 | +0.13(+0.92%) |
Jul 30, 2008 | 13.80 | 14.23 | 13.61 | 14.08 | 344,440 | +0.22(+1.59%) |
Jul 29, 2008 | 13.86 | 13.89 | 12.97 | 13.86 | 286,532 | +0.66(+5.00%) |
Jul 28, 2008 | 13.42 | 13.67 | 13.01 | 13.20 | 271,757 | -0.30(-2.22%) |
Jul 25, 2008 | 13.47 | 13.71 | 13.33 | 13.50 | 252,159 | +0.22(+1.66%) |
Jul 24, 2008 | 13.21 | 13.40 | 12.67 | 13.28 | 343,770 | +0.13(+0.99%) |
Jul 23, 2008 | 13.80 | 14.00 | 13.14 | 13.15 | 367,878 | -0.61(-4.43%) |
Jul 22, 2008 | 13.12 | 13.79 | 13.01 | 13.76 | 446,950 | +0.63(+4.80%) |
Jul 21, 2008 | 13.26 | 13.30 | 12.94 | 13.13 | 246,173 | -0.13(-0.98%) |
Jul 18, 2008 | 13.31 | 13.38 | 12.93 | 13.26 | 172,381 | -0.05(-0.38%) |
Jul 17, 2008 | 13.21 | 13.40 | 12.92 | 13.31 | 191,154 | +0.18(+1.37%) |
Jul 16, 2008 | 12.93 | 13.40 | 12.92 | 13.13 | 214,860 | +0.28(+2.18%) |
Jul 15, 2008 | 12.69 | 13.27 | 12.36 | 12.85 | 260,395 | -0.07(-0.54%) |
Jul 14, 2008 | 13.55 | 13.64 | 12.71 | 12.92 | 320,750 | -0.48(-3.58%) |
Jul 11, 2008 | 12.58 | 13.49 | 12.39 | 13.40 | 332,114 | +0.71(+5.59%) |
Jul 10, 2008 | 11.98 | 12.73 | 11.98 | 12.69 | 291,823 | +0.67(+5.57%) |
Jul 09, 2008 | 12.66 | 12.80 | 11.97 | 12.02 | 260,229 | -0.66(-5.21%) |
Jul 08, 2008 | 11.61 | 12.75 | 11.50 | 12.68 | 402,969 | +1.07(+9.22%) |
Jul 07, 2008 | 11.19 | 11.68 | 11.14 | 11.61 | 206,079 | +0.41(+3.66%) |
Jul 04, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | +0.00(+0.00%) |
Jul 03, 2008 | 11.30 | 11.56 | 11.09 | 11.20 | 90,890 | -0.09(-0.80%) |
Jul 02, 2008 | 11.48 | 11.58 | 11.13 | 11.29 | 153,746 | -0.25(-2.17%) |