Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.69 | 12.93 | 12.39 | 12.64 | 43,694 | +0.03(+0.23%) |
Sep 29, 2008 | 13.16 | 14.04 | 12.41 | 12.61 | 53,306 | -0.85(-6.32%) |
Sep 26, 2008 | 12.86 | 13.89 | 12.72 | 13.46 | 30,353 | +0.46(+3.52%) |
Sep 25, 2008 | 13.00 | 14.03 | 12.95 | 13.00 | 33,988 | +0.11(+0.86%) |
Sep 24, 2008 | 14.04 | 14.04 | 12.41 | 12.89 | 62,971 | -0.07(-0.51%) |
Sep 23, 2008 | 13.00 | 13.44 | 12.95 | 12.95 | 22,789 | -0.52(-3.89%) |
Sep 22, 2008 | 13.31 | 14.04 | 13.00 | 13.48 | 43,107 | -0.64(-4.50%) |
Sep 19, 2008 | 15.12 | 15.13 | 12.56 | 14.11 | 301,527 | +1.30(+10.15%) |
Sep 18, 2008 | 11.90 | 12.81 | 11.59 | 12.81 | 85,644 | +1.25(+10.80%) |
Sep 17, 2008 | 12.63 | 12.63 | 11.15 | 11.56 | 39,962 | -1.46(-11.23%) |
Sep 16, 2008 | 11.54 | 13.05 | 11.53 | 13.03 | 69,430 | +1.15(+9.64%) |
Sep 15, 2008 | 12.56 | 12.86 | 11.84 | 11.88 | 35,424 | -0.98(-7.64%) |
Sep 12, 2008 | 12.64 | 13.12 | 12.44 | 12.86 | 28,559 | -0.02(-0.17%) |
Sep 11, 2008 | 12.59 | 12.96 | 12.41 | 12.89 | 26,477 | -0.05(-0.40%) |
Sep 10, 2008 | 12.78 | 12.95 | 12.50 | 12.94 | 37,290 | +0.49(+3.92%) |
Sep 09, 2008 | 12.48 | 12.84 | 12.45 | 12.45 | 24,099 | -0.22(-1.75%) |
Sep 08, 2008 | 12.34 | 12.69 | 12.29 | 12.67 | 53,187 | +0.55(+4.57%) |
Sep 05, 2008 | 11.49 | 12.18 | 11.16 | 12.12 | 21,104 | +0.47(+4.06%) |
Sep 04, 2008 | 11.53 | 11.83 | 11.53 | 11.65 | 36,824 | -0.07(-0.57%) |
Sep 03, 2008 | 11.20 | 11.82 | 10.85 | 11.71 | 21,721 | +0.47(+4.21%) |
Sep 02, 2008 | 11.27 | 11.49 | 10.98 | 11.24 | 26,224 | +0.16(+1.40%) |
Aug 29, 2008 | 11.56 | 11.60 | 11.08 | 11.08 | 48,780 | -0.59(-5.06%) |
Aug 28, 2008 | 11.36 | 11.68 | 11.10 | 11.67 | 41,199 | +0.46(+4.08%) |
Aug 27, 2008 | 10.65 | 11.22 | 10.63 | 11.22 | 33,829 | +0.53(+4.98%) |
Aug 26, 2008 | 10.60 | 10.73 | 10.49 | 10.68 | 15,647 | +0.05(+0.49%) |
Aug 25, 2008 | 11.10 | 11.10 | 10.41 | 10.63 | 28,247 | -0.56(-5.02%) |
Aug 22, 2008 | 11.37 | 11.45 | 10.94 | 11.19 | 22,251 | +0.01(+0.13%) |
Aug 21, 2008 | 11.49 | 11.61 | 11.16 | 11.18 | 12,270 | -0.48(-4.12%) |
Aug 20, 2008 | 11.76 | 12.10 | 11.47 | 11.66 | 25,560 | -0.11(-0.94%) |
Aug 19, 2008 | 11.80 | 11.83 | 11.59 | 11.77 | 24,280 | -0.32(-2.63%) |
Aug 18, 2008 | 11.90 | 12.09 | 11.68 | 12.09 | 22,296 | +0.16(+1.30%) |
Aug 15, 2008 | 12.71 | 12.71 | 11.63 | 11.93 | 54,635 | -0.62(-4.94%) |
Aug 14, 2008 | 12.35 | 12.71 | 12.09 | 12.55 | 24,284 | +0.12(+0.95%) |
Aug 13, 2008 | 12.49 | 12.49 | 12.01 | 12.44 | 43,526 | -0.02(-0.18%) |
Aug 12, 2008 | 11.73 | 12.56 | 11.36 | 12.46 | 59,163 | +0.63(+5.31%) |
Aug 11, 2008 | 11.22 | 11.83 | 10.85 | 11.83 | 35,950 | +0.62(+5.54%) |
Aug 08, 2008 | 10.88 | 11.23 | 10.87 | 11.21 | 35,118 | +0.30(+2.71%) |
Aug 07, 2008 | 11.33 | 11.50 | 10.79 | 10.91 | 43,097 | -0.60(-5.20%) |
Aug 06, 2008 | 11.46 | 11.58 | 11.23 | 11.51 | 48,689 | -0.03(-0.26%) |
Aug 05, 2008 | 11.38 | 11.56 | 11.25 | 11.54 | 48,783 | +0.27(+2.43%) |
Aug 04, 2008 | 11.81 | 11.81 | 10.94 | 11.27 | 37,896 | -0.57(-4.81%) |
Aug 01, 2008 | 11.56 | 11.87 | 11.36 | 11.84 | 28,558 | +0.04(+0.38%) |
Jul 31, 2008 | 11.63 | 11.86 | 11.23 | 11.79 | 44,578 | -0.05(-0.44%) |
Jul 30, 2008 | 11.82 | 11.84 | 11.08 | 11.84 | 44,322 | +0.07(+0.56%) |
Jul 29, 2008 | 11.78 | 11.82 | 11.20 | 11.78 | 58,396 | +0.47(+4.18%) |
Jul 28, 2008 | 11.53 | 11.57 | 11.08 | 11.31 | 23,464 | -0.17(-1.48%) |
Jul 25, 2008 | 11.02 | 11.48 | 10.81 | 11.48 | 45,878 | +0.67(+6.22%) |
Jul 24, 2008 | 10.51 | 10.97 | 10.20 | 10.80 | 32,081 | +0.13(+1.25%) |
Jul 23, 2008 | 10.29 | 10.74 | 10.15 | 10.67 | 27,194 | +0.33(+3.14%) |
Jul 22, 2008 | 10.53 | 10.64 | 9.872 | 10.34 | 89,708 | +0.66(+6.79%) |
Jul 21, 2008 | 10.27 | 10.30 | 9.680 | 9.687 | 22,507 | -0.38(-3.74%) |
Jul 18, 2008 | 10.39 | 10.41 | 9.923 | 10.06 | 37,628 | -0.38(-3.61%) |
Jul 17, 2008 | 10.08 | 10.49 | 9.584 | 10.44 | 58,892 | +0.92(+9.62%) |
Jul 16, 2008 | 8.460 | 9.539 | 8.313 | 9.524 | 58,083 | +1.12(+13.27%) |
Jul 15, 2008 | 8.571 | 9.052 | 8.335 | 8.409 | 58,248 | -0.35(-4.05%) |
Jul 14, 2008 | 9.458 | 9.458 | 8.527 | 8.763 | 50,369 | -0.47(-5.04%) |
Jul 11, 2008 | 9.229 | 10.52 | 8.933 | 9.229 | 62,126 | +0.00(+0.00%) |
Jul 10, 2008 | 9.229 | 9.303 | 8.933 | 9.229 | 41,971 | +0.14(+1.54%) |
Jul 09, 2008 | 9.746 | 9.746 | 9.081 | 9.088 | 48,661 | -0.64(-6.53%) |
Jul 08, 2008 | 8.689 | 10.16 | 8.505 | 9.724 | 87,421 | +0.92(+10.50%) |
Jul 07, 2008 | 9.288 | 9.288 | 8.682 | 8.800 | 51,629 | -0.41(-4.49%) |
Jul 04, 2008 | 9.650 | 9.650 | 9.214 | 9.214 | 22,086 | +0.00(+0.00%) |
Jul 03, 2008 | 9.650 | 9.650 | 9.214 | 9.214 | 22,086 | -0.44(-4.52%) |
Jul 02, 2008 | 9.724 | 10.11 | 9.258 | 9.650 | 83,787 | -0.10(-0.99%) |