Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.310 | 9.680 | 9.160 | 9.310 | 1,905,390 | +0.02(+0.22%) |
Sep 29, 2008 | 9.890 | 9.970 | 9.210 | 9.290 | 785,757 | -0.60(-6.07%) |
Sep 26, 2008 | 10.11 | 10.40 | 9.780 | 9.890 | 1,180,853 | -0.49(-4.72%) |
Sep 25, 2008 | 10.10 | 10.52 | 10.10 | 10.38 | 994,325 | +0.16(+1.57%) |
Sep 24, 2008 | 10.09 | 10.26 | 9.850 | 10.22 | 3,200,334 | +0.32(+3.23%) |
Sep 23, 2008 | 9.850 | 10.10 | 9.640 | 9.900 | 1,357,707 | -0.04(-0.40%) |
Sep 22, 2008 | 10.20 | 10.20 | 9.800 | 9.940 | 1,116,414 | -0.05(-0.50%) |
Sep 19, 2008 | 10.20 | 10.52 | 9.910 | 9.990 | 1,169,856 | +0.07(+0.71%) |
Sep 18, 2008 | 10.10 | 10.23 | 9.900 | 9.920 | 793,830 | -0.23(-2.27%) |
Sep 17, 2008 | 10.10 | 10.59 | 10.10 | 10.15 | 1,235,158 | -0.16(-1.55%) |
Sep 16, 2008 | 10.00 | 10.35 | 9.930 | 10.31 | 841,839 | +0.19(+1.88%) |
Sep 15, 2008 | 10.60 | 10.66 | 10.03 | 10.12 | 1,056,707 | -0.56(-5.24%) |
Sep 12, 2008 | 10.98 | 10.98 | 10.62 | 10.68 | 643,431 | -0.20(-1.84%) |
Sep 11, 2008 | 10.78 | 10.97 | 10.78 | 10.88 | 920,816 | +0.04(+0.37%) |
Sep 10, 2008 | 10.60 | 10.97 | 10.51 | 10.84 | 768,775 | +0.22(+2.07%) |
Sep 09, 2008 | 10.70 | 11.05 | 10.55 | 10.62 | 816,311 | -0.15(-1.39%) |
Sep 08, 2008 | 11.00 | 11.09 | 10.70 | 10.77 | 1,813,227 | -0.13(-1.19%) |
Sep 05, 2008 | 10.65 | 11.01 | 10.65 | 10.90 | 663,106 | +0.12(+1.11%) |
Sep 04, 2008 | 10.90 | 11.07 | 10.73 | 10.78 | 618,244 | -0.22(-2.00%) |
Sep 03, 2008 | 10.66 | 11.08 | 10.66 | 11.00 | 1,106,983 | +0.25(+2.33%) |
Sep 02, 2008 | 11.36 | 11.39 | 10.70 | 10.75 | 1,833,249 | -0.84(-7.25%) |
Aug 29, 2008 | 11.28 | 11.59 | 11.09 | 11.59 | 817,957 | +0.18(+1.58%) |
Aug 28, 2008 | 11.09 | 11.59 | 11.03 | 11.41 | 1,532,919 | +0.42(+3.82%) |
Aug 27, 2008 | 10.72 | 11.21 | 10.72 | 10.99 | 1,155,618 | +0.24(+2.23%) |
Aug 26, 2008 | 10.90 | 11.09 | 10.70 | 10.75 | 595,064 | -0.27(-2.45%) |
Aug 25, 2008 | 11.19 | 11.19 | 10.93 | 11.02 | 660,509 | -0.14(-1.25%) |
Aug 22, 2008 | 11.00 | 11.19 | 10.91 | 11.16 | 450,140 | +0.03(+0.27%) |
Aug 21, 2008 | 11.05 | 11.22 | 11.02 | 11.13 | 914,176 | -0.01(-0.09%) |
Aug 20, 2008 | 11.20 | 11.44 | 11.06 | 11.14 | 916,463 | -0.06(-0.54%) |
Aug 19, 2008 | 11.06 | 11.25 | 11.00 | 11.20 | 961,330 | +0.00(+0.00%) |
Aug 18, 2008 | 11.48 | 11.48 | 11.14 | 11.20 | 675,148 | -0.30(-2.61%) |
Aug 15, 2008 | 11.45 | 11.56 | 11.34 | 11.50 | 1,029,765 | +0.05(+0.44%) |
Aug 14, 2008 | 11.66 | 11.68 | 11.37 | 11.45 | 1,279,402 | -0.15(-1.29%) |
Aug 13, 2008 | 11.40 | 11.65 | 11.31 | 11.60 | 1,668,031 | +0.20(+1.75%) |
Aug 12, 2008 | 11.27 | 11.42 | 11.25 | 11.40 | 1,657,396 | +0.02(+0.18%) |
Aug 11, 2008 | 11.36 | 11.50 | 11.26 | 11.38 | 1,534,097 | -0.12(-1.04%) |
Aug 08, 2008 | 11.35 | 11.57 | 11.25 | 11.50 | 870,226 | +0.20(+1.77%) |
Aug 07, 2008 | 11.11 | 11.30 | 10.98 | 11.30 | 1,384,914 | +0.10(+0.89%) |
Aug 06, 2008 | 11.15 | 11.20 | 11.07 | 11.20 | 1,388,741 | +0.06(+0.54%) |
Aug 05, 2008 | 10.56 | 11.20 | 10.56 | 11.14 | 1,172,085 | +0.32(+2.96%) |
Aug 04, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | +0.00(+0.00%) |
Aug 01, 2008 | 10.95 | 11.05 | 10.68 | 10.82 | 543,971 | -0.08(-0.73%) |
Jul 31, 2008 | 11.05 | 11.38 | 10.90 | 10.90 | 1,135,819 | -0.32(-2.85%) |
Jul 30, 2008 | 11.10 | 11.22 | 10.80 | 11.22 | 1,994,874 | +0.11(+0.99%) |
Jul 29, 2008 | 10.64 | 11.11 | 10.35 | 11.11 | 1,816,192 | +0.78(+7.55%) |
Jul 28, 2008 | 10.45 | 10.64 | 10.32 | 10.33 | 2,120,394 | -0.25(-2.36%) |
Jul 25, 2008 | 10.59 | 10.64 | 10.40 | 10.58 | 1,629,400 | +0.19(+1.83%) |
Jul 24, 2008 | 10.45 | 10.69 | 10.39 | 10.39 | 1,281,268 | -0.05(-0.48%) |
Jul 23, 2008 | 10.15 | 10.65 | 10.03 | 10.44 | 2,077,506 | +0.36(+3.57%) |
Jul 22, 2008 | 9.980 | 10.18 | 9.970 | 10.08 | 1,188,242 | +0.01(+0.10%) |
Jul 21, 2008 | 10.20 | 10.40 | 10.00 | 10.07 | 659,987 | -0.06(-0.59%) |
Jul 18, 2008 | 10.14 | 10.30 | 10.00 | 10.13 | 1,233,703 | +0.11(+1.10%) |
Jul 17, 2008 | 10.07 | 10.25 | 9.920 | 10.02 | 1,853,978 | -0.05(-0.50%) |
Jul 16, 2008 | 9.060 | 10.10 | 9.060 | 10.07 | 1,472,208 | +1.07(+11.89%) |
Jul 15, 2008 | 9.530 | 9.580 | 8.950 | 9.000 | 2,753,934 | -0.59(-6.15%) |
Jul 14, 2008 | 9.800 | 9.800 | 9.520 | 9.590 | 951,452 | -0.33(-3.33%) |
Jul 11, 2008 | 9.980 | 10.00 | 9.750 | 9.920 | 826,543 | -0.08(-0.80%) |
Jul 10, 2008 | 10.33 | 10.33 | 9.870 | 10.00 | 1,773,722 | -0.31(-3.01%) |
Jul 09, 2008 | 10.35 | 10.44 | 10.23 | 10.31 | 579,164 | +0.00(+0.00%) |
Jul 08, 2008 | 10.73 | 10.74 | 10.15 | 10.31 | 1,704,992 | +0.36(+3.62%) |
Jul 07, 2008 | 10.14 | 10.18 | 9.580 | 9.950 | 3,313,161 | -0.31(-3.02%) |
Jul 04, 2008 | 10.23 | 10.41 | 9.940 | 10.26 | 390,444 | +0.31(+3.12%) |
Jul 03, 2008 | 10.02 | 10.31 | 9.940 | 9.950 | 2,112,521 | -0.19(-1.87%) |
Jul 02, 2008 | 10.08 | 10.26 | 10.06 | 10.14 | 1,954,546 | -0.02(-0.20%) |