Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.11 | 10.67 | 10.00 | 10.41 | 22,536 | +0.47(+4.75%) |
Sep 29, 2008 | 10.22 | 10.54 | 9.647 | 9.938 | 39,053 | -0.20(-1.94%) |
Sep 26, 2008 | 9.836 | 10.23 | 9.584 | 10.13 | 73,990 | +0.27(+2.71%) |
Sep 25, 2008 | 10.60 | 10.62 | 9.836 | 9.867 | 83,240 | -0.94(-8.73%) |
Sep 24, 2008 | 11.49 | 11.49 | 10.80 | 10.81 | 24,878 | -0.68(-5.89%) |
Sep 23, 2008 | 11.41 | 11.63 | 11.34 | 11.49 | 10,328 | +0.04(+0.34%) |
Sep 22, 2008 | 11.87 | 11.88 | 11.45 | 11.45 | 11,862 | -0.31(-2.68%) |
Sep 19, 2008 | 11.89 | 11.89 | 11.54 | 11.76 | 82,984 | +0.31(+2.75%) |
Sep 18, 2008 | 10.78 | 11.87 | 10.78 | 11.45 | 43,769 | +0.94(+8.99%) |
Sep 17, 2008 | 11.13 | 11.13 | 10.27 | 10.50 | 20,426 | -0.73(-6.51%) |
Sep 16, 2008 | 10.87 | 11.50 | 9.639 | 11.24 | 32,546 | +0.05(+0.42%) |
Sep 15, 2008 | 11.19 | 11.30 | 10.70 | 11.19 | 31,174 | +0.03(+0.28%) |
Sep 12, 2008 | 11.61 | 11.61 | 11.04 | 11.16 | 8,883 | -0.53(-4.51%) |
Sep 11, 2008 | 11.80 | 11.88 | 11.03 | 11.69 | 97,874 | -0.13(-1.13%) |
Sep 10, 2008 | 11.77 | 11.88 | 11.72 | 11.82 | 20,384 | +0.24(+2.11%) |
Sep 09, 2008 | 11.75 | 11.89 | 11.57 | 11.57 | 22,268 | -0.07(-0.61%) |
Sep 08, 2008 | 11.06 | 11.71 | 11.06 | 11.65 | 10,527 | +0.58(+5.26%) |
Sep 05, 2008 | 11.34 | 11.34 | 11.02 | 11.06 | 19,597 | -0.23(-2.02%) |
Sep 04, 2008 | 11.74 | 11.74 | 11.29 | 11.29 | 13,745 | -0.50(-4.21%) |
Sep 03, 2008 | 11.76 | 11.83 | 11.67 | 11.79 | 10,471 | +0.05(+0.40%) |
Sep 02, 2008 | 11.89 | 11.89 | 11.64 | 11.74 | 15,551 | -0.09(-0.73%) |
Aug 29, 2008 | 11.56 | 11.83 | 11.56 | 11.83 | 15,701 | -0.06(-0.46%) |
Aug 28, 2008 | 11.26 | 11.88 | 11.26 | 11.88 | 18,896 | +0.09(+0.73%) |
Aug 27, 2008 | 11.53 | 11.80 | 11.37 | 11.80 | 17,820 | +0.24(+2.11%) |
Aug 26, 2008 | 11.72 | 11.72 | 11.38 | 11.55 | 13,934 | -0.15(-1.28%) |
Aug 25, 2008 | 11.88 | 11.88 | 11.65 | 11.70 | 25,648 | -0.17(-1.46%) |
Aug 22, 2008 | 11.71 | 11.88 | 11.71 | 11.87 | 29,486 | +0.16(+1.34%) |
Aug 21, 2008 | 11.90 | 11.90 | 10.99 | 11.72 | 68,317 | -0.12(-1.00%) |
Aug 20, 2008 | 12.20 | 12.20 | 11.78 | 11.83 | 22,993 | -0.30(-2.46%) |
Aug 19, 2008 | 12.19 | 12.29 | 12.08 | 12.13 | 24,091 | -0.06(-0.52%) |
Aug 18, 2008 | 12.34 | 12.34 | 11.57 | 12.20 | 33,986 | +0.01(+0.06%) |
Aug 15, 2008 | 12.33 | 12.55 | 11.80 | 12.19 | 53,833 | -0.01(-0.06%) |
Aug 14, 2008 | 12.09 | 12.28 | 11.85 | 12.20 | 29,778 | -0.11(-0.89%) |
Aug 13, 2008 | 12.29 | 12.42 | 12.02 | 12.31 | 28,167 | +0.13(+1.03%) |
Aug 12, 2008 | 11.98 | 12.23 | 11.92 | 12.18 | 48,496 | +0.18(+1.51%) |
Aug 11, 2008 | 11.93 | 12.00 | 11.63 | 12.00 | 41,367 | +0.12(+0.99%) |
Aug 08, 2008 | 11.67 | 12.01 | 11.61 | 11.88 | 84,986 | -0.08(-0.66%) |
Aug 07, 2008 | 11.58 | 12.16 | 11.17 | 11.96 | 109,421 | +0.30(+2.56%) |
Aug 06, 2008 | 11.40 | 11.80 | 11.40 | 11.66 | 161,891 | +0.50(+4.51%) |
Aug 05, 2008 | 11.13 | 11.35 | 10.51 | 11.16 | 38,995 | +0.07(+0.64%) |
Aug 04, 2008 | 11.20 | 11.30 | 11.07 | 11.09 | 45,833 | +0.06(+0.50%) |
Aug 01, 2008 | 11.16 | 11.16 | 10.93 | 11.03 | 28,586 | +0.18(+1.67%) |
Jul 31, 2008 | 10.57 | 11.15 | 10.11 | 10.85 | 57,062 | +0.50(+4.79%) |
Jul 30, 2008 | 10.22 | 10.61 | 10.15 | 10.36 | 52,020 | +0.18(+1.78%) |
Jul 29, 2008 | 10.17 | 10.23 | 10.12 | 10.17 | 19,315 | +0.04(+0.39%) |
Jul 28, 2008 | 10.00 | 10.21 | 10.00 | 10.13 | 16,552 | +0.09(+0.94%) |
Jul 25, 2008 | 9.836 | 10.11 | 9.671 | 10.04 | 29,168 | +0.23(+2.33%) |
Jul 24, 2008 | 9.836 | 9.836 | 9.600 | 9.812 | 10,388 | +0.09(+0.89%) |
Jul 23, 2008 | 9.694 | 9.993 | 9.623 | 9.726 | 25,780 | -0.02(-0.24%) |
Jul 22, 2008 | 9.655 | 9.993 | 9.560 | 9.749 | 30,472 | +0.06(+0.65%) |
Jul 21, 2008 | 9.379 | 9.836 | 9.379 | 9.686 | 21,689 | +0.18(+1.90%) |
Jul 18, 2008 | 9.521 | 9.797 | 9.324 | 9.505 | 14,750 | -0.02(-0.25%) |
Jul 17, 2008 | 9.372 | 9.639 | 8.900 | 9.529 | 18,524 | +0.24(+2.54%) |
Jul 16, 2008 | 9.136 | 9.293 | 8.907 | 9.293 | 17,908 | +0.37(+4.14%) |
Jul 15, 2008 | 8.750 | 9.057 | 8.742 | 8.923 | 16,158 | +0.09(+0.98%) |
Jul 14, 2008 | 9.159 | 9.159 | 8.837 | 8.837 | 5,465 | -0.31(-3.36%) |
Jul 11, 2008 | 9.364 | 9.403 | 8.892 | 9.143 | 12,026 | -0.22(-2.35%) |
Jul 10, 2008 | 9.600 | 9.600 | 9.214 | 9.364 | 9,377 | +0.26(+2.85%) |
Jul 09, 2008 | 9.773 | 9.773 | 9.104 | 9.104 | 13,211 | -0.65(-6.62%) |
Jul 08, 2008 | 9.372 | 9.836 | 9.151 | 9.749 | 23,226 | +0.43(+4.65%) |
Jul 07, 2008 | 9.458 | 9.828 | 9.317 | 9.317 | 32,370 | -0.01(-0.08%) |
Jul 04, 2008 | 9.293 | 9.686 | 9.285 | 9.324 | 2,900 | +0.00(+0.00%) |
Jul 03, 2008 | 9.293 | 9.686 | 9.285 | 9.324 | 2,900 | +0.08(+0.85%) |
Jul 02, 2008 | 9.364 | 9.435 | 9.025 | 9.246 | 26,224 | -0.10(-1.09%) |