Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.00 | 10.35 | 9.923 | 10.21 | 523,742 | +0.18(+1.84%) |
Sep 29, 2008 | 9.930 | 10.20 | 9.930 | 10.02 | 321,453 | -0.03(-0.33%) |
Sep 26, 2008 | 10.04 | 10.13 | 9.903 | 10.06 | 323,081 | +0.02(+0.20%) |
Sep 25, 2008 | 10.01 | 10.10 | 9.976 | 10.04 | 621,108 | +0.09(+0.93%) |
Sep 24, 2008 | 10.19 | 10.24 | 9.943 | 9.943 | 286,593 | -0.22(-2.21%) |
Sep 23, 2008 | 10.47 | 10.48 | 10.11 | 10.17 | 494,397 | -0.32(-3.02%) |
Sep 22, 2008 | 10.89 | 11.06 | 10.41 | 10.48 | 511,707 | -0.50(-4.51%) |
Sep 19, 2008 | 10.84 | 10.98 | 10.70 | 10.98 | 0 | +0.17(+1.53%) |
Sep 18, 2008 | 10.15 | 10.81 | 10.15 | 10.81 | 1,271,151 | +0.67(+6.57%) |
Sep 17, 2008 | 10.25 | 10.26 | 9.910 | 10.15 | 782,335 | -0.03(-0.32%) |
Sep 16, 2008 | 9.903 | 10.23 | 9.903 | 10.18 | 530,217 | +0.15(+1.51%) |
Sep 15, 2008 | 10.10 | 10.20 | 9.771 | 10.03 | 320,064 | -0.07(-0.65%) |
Sep 12, 2008 | 10.01 | 10.23 | 9.920 | 10.10 | 371,125 | +0.08(+0.79%) |
Sep 11, 2008 | 10.45 | 10.47 | 9.910 | 10.02 | 697,281 | -0.66(-6.18%) |
Sep 10, 2008 | 10.64 | 10.83 | 10.57 | 10.68 | 698,095 | -0.04(-0.37%) |
Sep 09, 2008 | 10.76 | 11.00 | 10.72 | 10.72 | 487,420 | -0.20(-1.81%) |
Sep 08, 2008 | 10.81 | 11.02 | 10.67 | 10.91 | 406,879 | +0.31(+2.93%) |
Sep 05, 2008 | 10.80 | 10.80 | 10.45 | 10.60 | 0 | -0.15(-1.35%) |
Sep 04, 2008 | 10.80 | 10.89 | 10.67 | 10.75 | 399,051 | -0.14(-1.27%) |
Sep 03, 2008 | 10.79 | 10.97 | 10.72 | 10.89 | 339,050 | +0.05(+0.43%) |
Sep 02, 2008 | 10.74 | 10.93 | 10.74 | 10.84 | 228,846 | +0.10(+0.92%) |
Aug 29, 2008 | 10.50 | 10.83 | 10.48 | 10.74 | 290,593 | +0.21(+2.01%) |
Aug 28, 2008 | 10.80 | 10.86 | 10.47 | 10.53 | 785,880 | -0.25(-2.33%) |
Aug 27, 2008 | 10.80 | 10.95 | 10.57 | 10.78 | 278,720 | -0.04(-0.37%) |
Aug 26, 2008 | 10.77 | 10.97 | 10.70 | 10.82 | 188,470 | +0.07(+0.61%) |
Aug 25, 2008 | 11.08 | 11.09 | 10.66 | 10.76 | 201,944 | -0.34(-3.09%) |
Aug 22, 2008 | 10.89 | 11.20 | 10.85 | 11.10 | 410,216 | +0.24(+2.19%) |
Aug 21, 2008 | 10.93 | 10.98 | 10.74 | 10.86 | 335,185 | -0.07(-0.60%) |
Aug 20, 2008 | 10.76 | 11.22 | 10.74 | 10.93 | 526,713 | +0.24(+2.29%) |
Aug 19, 2008 | 10.60 | 10.70 | 10.59 | 10.68 | 299,847 | +0.03(+0.25%) |
Aug 18, 2008 | 10.66 | 10.75 | 10.59 | 10.66 | 213,227 | -0.05(-0.49%) |
Aug 15, 2008 | 10.65 | 10.79 | 10.54 | 10.71 | 0 | +0.13(+1.25%) |
Aug 14, 2008 | 10.56 | 10.65 | 10.44 | 10.58 | 183,559 | +0.07(+0.63%) |
Aug 13, 2008 | 10.40 | 10.60 | 10.31 | 10.51 | 297,742 | +0.13(+1.21%) |
Aug 12, 2008 | 10.22 | 10.43 | 10.21 | 10.39 | 373,270 | +0.09(+0.83%) |
Aug 11, 2008 | 10.32 | 10.52 | 10.15 | 10.30 | 501,796 | +0.00(+0.00%) |
Aug 08, 2008 | 10.23 | 10.33 | 9.956 | 10.30 | 776,208 | +0.09(+0.91%) |
Aug 07, 2008 | 10.10 | 10.21 | 9.970 | 10.21 | 550,274 | +0.05(+0.52%) |
Aug 06, 2008 | 10.20 | 10.29 | 10.02 | 10.15 | 457,649 | -0.14(-1.35%) |
Aug 05, 2008 | 10.70 | 10.70 | 9.903 | 10.29 | 2,077,773 | -0.90(-8.08%) |
Aug 04, 2008 | 11.00 | 11.31 | 10.90 | 11.20 | 609,596 | +0.26(+2.42%) |
Aug 01, 2008 | 10.89 | 11.03 | 10.75 | 10.93 | 344,048 | +0.11(+1.04%) |
Jul 31, 2008 | 10.68 | 10.87 | 10.53 | 10.82 | 560,116 | +0.09(+0.86%) |
Jul 30, 2008 | 11.09 | 11.18 | 10.72 | 10.73 | 378,849 | -0.42(-3.73%) |
Jul 29, 2008 | 11.14 | 11.19 | 10.94 | 11.14 | 237,920 | +0.12(+1.08%) |
Jul 28, 2008 | 11.00 | 11.05 | 10.89 | 11.03 | 224,145 | +0.04(+0.36%) |
Jul 25, 2008 | 11.12 | 11.16 | 10.93 | 10.99 | 405,542 | -0.12(-1.07%) |
Jul 24, 2008 | 11.12 | 11.20 | 10.91 | 11.11 | 352,288 | +0.05(+0.48%) |
Jul 23, 2008 | 11.03 | 11.12 | 10.89 | 11.05 | 358,678 | +0.08(+0.72%) |
Jul 22, 2008 | 10.58 | 10.99 | 10.57 | 10.97 | 319,102 | +0.28(+2.66%) |
Jul 21, 2008 | 10.79 | 10.79 | 10.43 | 10.69 | 246,122 | -0.05(-0.49%) |
Jul 18, 2008 | 10.79 | 10.83 | 10.66 | 10.74 | 313,524 | -0.01(-0.12%) |
Jul 17, 2008 | 10.68 | 10.79 | 10.43 | 10.76 | 358,900 | +0.08(+0.74%) |
Jul 16, 2008 | 10.05 | 10.68 | 9.937 | 10.68 | 502,756 | +0.63(+6.24%) |
Jul 15, 2008 | 10.34 | 10.34 | 9.970 | 10.05 | 660,558 | -0.18(-1.81%) |
Jul 14, 2008 | 9.976 | 10.33 | 9.910 | 10.23 | 950,035 | +0.42(+4.24%) |
Jul 11, 2008 | 10.03 | 10.04 | 9.204 | 9.818 | 1,707,427 | -0.36(-3.50%) |
Jul 10, 2008 | 10.15 | 10.25 | 9.989 | 10.17 | 410,561 | +0.03(+0.26%) |
Jul 09, 2008 | 10.43 | 10.43 | 10.13 | 10.15 | 292,643 | -0.20(-1.98%) |
Jul 08, 2008 | 10.07 | 10.36 | 10.06 | 10.35 | 510,608 | +0.23(+2.28%) |
Jul 07, 2008 | 10.14 | 10.21 | 9.983 | 10.12 | 705,068 | +0.02(+0.20%) |
Jul 04, 2008 | 10.09 | 10.20 | 9.983 | 10.10 | 432,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.09 | 10.20 | 9.983 | 10.10 | 432,179 | +0.00(+0.00%) |
Jul 02, 2008 | 10.11 | 10.20 | 10.02 | 10.10 | 933,687 | +0.01(+0.07%) |