Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.17 | 10.17 | 9.936 | 10.08 | 139,195 | +0.30(+3.05%) |
Sep 29, 2008 | 10.14 | 10.19 | 9.728 | 9.783 | 178,232 | -0.61(-5.83%) |
Sep 26, 2008 | 10.41 | 10.52 | 10.14 | 10.39 | 0 | -0.33(-3.04%) |
Sep 25, 2008 | 10.56 | 10.84 | 10.48 | 10.71 | 229,927 | +0.12(+1.11%) |
Sep 24, 2008 | 10.80 | 10.84 | 10.46 | 10.60 | 130,447 | -0.23(-2.09%) |
Sep 23, 2008 | 10.54 | 10.99 | 10.44 | 10.82 | 433,923 | +0.24(+2.22%) |
Sep 22, 2008 | 10.51 | 10.65 | 10.32 | 10.59 | 212,922 | +0.03(+0.26%) |
Sep 19, 2008 | 10.85 | 10.85 | 9.557 | 10.56 | 0 | +0.02(+0.17%) |
Sep 18, 2008 | 9.521 | 10.67 | 9.521 | 10.54 | 587,474 | +0.26(+2.55%) |
Sep 17, 2008 | 10.56 | 10.56 | 10.12 | 10.28 | 416,265 | -0.47(-4.37%) |
Sep 16, 2008 | 10.60 | 10.82 | 10.40 | 10.75 | 333,774 | -0.24(-2.22%) |
Sep 15, 2008 | 11.21 | 11.48 | 10.89 | 10.99 | 374,095 | -0.34(-3.03%) |
Sep 12, 2008 | 11.30 | 11.56 | 11.30 | 11.34 | 285,175 | -0.02(-0.16%) |
Sep 11, 2008 | 11.11 | 11.43 | 11.01 | 11.36 | 368,076 | +0.12(+1.05%) |
Sep 10, 2008 | 11.48 | 11.91 | 11.17 | 11.24 | 229,668 | -0.20(-1.74%) |
Sep 09, 2008 | 11.81 | 12.03 | 11.35 | 11.44 | 526,399 | -0.52(-4.31%) |
Sep 08, 2008 | 12.03 | 12.21 | 11.82 | 11.95 | 188,499 | +0.11(+0.92%) |
Sep 05, 2008 | 11.75 | 11.89 | 11.66 | 11.84 | 0 | -0.09(-0.76%) |
Sep 04, 2008 | 12.39 | 12.39 | 11.84 | 11.93 | 199,398 | -0.43(-3.51%) |
Sep 03, 2008 | 12.21 | 12.47 | 12.12 | 12.37 | 274,976 | +0.00(+0.00%) |
Sep 02, 2008 | 12.45 | 12.50 | 12.28 | 12.37 | 220,139 | +0.02(+0.15%) |
Aug 29, 2008 | 12.15 | 12.47 | 12.14 | 12.35 | 0 | +0.20(+1.64%) |
Aug 28, 2008 | 12.11 | 12.29 | 12.06 | 12.15 | 240,681 | -0.18(-1.47%) |
Aug 27, 2008 | 12.31 | 12.59 | 12.25 | 12.33 | 271,221 | +0.08(+0.66%) |
Aug 26, 2008 | 12.12 | 12.64 | 12.09 | 12.25 | 383,522 | -0.01(-0.07%) |
Aug 25, 2008 | 12.42 | 12.42 | 12.07 | 12.26 | 502,193 | -0.31(-2.45%) |
Aug 22, 2008 | 12.30 | 12.69 | 12.25 | 12.57 | 188,972 | +0.15(+1.24%) |
Aug 21, 2008 | 12.36 | 12.42 | 12.21 | 12.41 | 88,082 | +0.08(+0.66%) |
Aug 20, 2008 | 12.45 | 12.53 | 12.21 | 12.33 | 200,451 | -0.12(-0.94%) |
Aug 19, 2008 | 12.35 | 12.47 | 12.30 | 12.45 | 113,337 | -0.06(-0.51%) |
Aug 18, 2008 | 12.59 | 12.65 | 12.39 | 12.51 | 191,322 | -0.21(-1.64%) |
Aug 15, 2008 | 12.80 | 12.80 | 12.49 | 12.72 | 0 | +0.07(+0.57%) |
Aug 14, 2008 | 12.74 | 12.78 | 12.48 | 12.65 | 189,616 | -0.15(-1.20%) |
Aug 13, 2008 | 13.15 | 13.15 | 12.71 | 12.80 | 229,065 | -0.25(-1.94%) |
Aug 12, 2008 | 13.12 | 13.15 | 12.87 | 13.06 | 275,017 | -0.32(-2.37%) |
Aug 11, 2008 | 13.56 | 13.62 | 13.12 | 13.37 | 434,941 | +0.03(+0.20%) |
Aug 08, 2008 | 13.21 | 13.59 | 13.09 | 13.35 | 444,749 | +0.40(+3.07%) |
Aug 07, 2008 | 12.83 | 13.25 | 12.83 | 12.95 | 414,527 | +0.29(+2.29%) |
Aug 06, 2008 | 12.54 | 12.68 | 12.45 | 12.66 | 152,426 | +0.16(+1.30%) |
Aug 05, 2008 | 12.52 | 12.61 | 12.30 | 12.50 | 418,138 | +0.26(+2.14%) |
Aug 04, 2008 | 12.31 | 12.51 | 12.12 | 12.23 | 198,527 | -0.20(-1.60%) |
Aug 01, 2008 | 12.47 | 12.53 | 12.18 | 12.43 | 218,987 | +0.25(+2.08%) |
Jul 31, 2008 | 12.48 | 12.48 | 11.90 | 12.18 | 781,279 | -0.38(-3.02%) |
Jul 30, 2008 | 12.92 | 12.92 | 12.33 | 12.56 | 405,131 | -0.36(-2.80%) |
Jul 29, 2008 | 12.92 | 12.98 | 12.72 | 12.92 | 526,732 | -0.27(-2.06%) |
Jul 28, 2008 | 13.39 | 13.78 | 13.19 | 13.19 | 523,881 | -0.55(-4.01%) |
Jul 25, 2008 | 13.47 | 13.79 | 13.47 | 13.74 | 248,113 | +0.24(+1.81%) |
Jul 24, 2008 | 13.81 | 13.83 | 13.44 | 13.50 | 276,740 | -0.36(-2.61%) |
Jul 23, 2008 | 13.74 | 14.12 | 13.65 | 13.86 | 409,377 | -0.01(-0.06%) |
Jul 22, 2008 | 13.42 | 13.90 | 13.20 | 13.87 | 355,830 | +0.14(+1.05%) |
Jul 21, 2008 | 14.45 | 14.65 | 13.56 | 13.72 | 375,539 | -0.65(-4.53%) |
Jul 18, 2008 | 14.65 | 14.65 | 14.24 | 14.38 | 336,016 | +0.18(+1.27%) |
Jul 17, 2008 | 13.72 | 14.22 | 13.62 | 14.19 | 218,319 | +0.61(+4.53%) |
Jul 16, 2008 | 13.52 | 13.83 | 13.45 | 13.58 | 251,663 | -0.34(-2.47%) |
Jul 15, 2008 | 13.67 | 13.94 | 13.43 | 13.92 | 420,210 | -0.27(-1.91%) |
Jul 14, 2008 | 14.05 | 14.23 | 14.01 | 14.19 | 166,413 | +0.14(+1.03%) |
Jul 11, 2008 | 13.73 | 14.17 | 13.61 | 14.05 | 166,399 | +0.26(+1.90%) |
Jul 10, 2008 | 13.79 | 14.06 | 13.67 | 13.79 | 160,372 | -0.14(-0.97%) |
Jul 09, 2008 | 14.10 | 14.46 | 13.88 | 13.92 | 202,324 | -0.29(-2.04%) |
Jul 08, 2008 | 13.64 | 14.21 | 13.64 | 14.21 | 223,698 | +0.50(+3.63%) |
Jul 07, 2008 | 13.38 | 13.88 | 13.38 | 13.72 | 324,338 | -0.02(-0.13%) |
Jul 04, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | +0.00(+0.00%) |
Jul 03, 2008 | 13.02 | 13.82 | 13.02 | 13.73 | 142,567 | -0.30(-2.13%) |
Jul 02, 2008 | 13.96 | 14.92 | 13.88 | 14.03 | 140,232 | -0.11(-0.77%) |