Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.520 | 9.690 | 9.270 | 9.410 | 398,352 | +0.02(+0.21%) |
Sep 29, 2008 | 10.04 | 10.59 | 8.420 | 9.390 | 311,456 | -0.96(-9.28%) |
Sep 26, 2008 | 10.31 | 10.55 | 10.07 | 10.35 | 524,433 | -0.09(-0.86%) |
Sep 25, 2008 | 10.56 | 10.70 | 10.37 | 10.44 | 178,154 | -0.12(-1.14%) |
Sep 24, 2008 | 10.91 | 10.99 | 10.46 | 10.56 | 200,373 | -0.30(-2.76%) |
Sep 23, 2008 | 11.25 | 11.60 | 10.85 | 10.86 | 447,330 | -0.29(-2.60%) |
Sep 22, 2008 | 12.24 | 12.30 | 11.12 | 11.15 | 439,482 | -0.94(-7.78%) |
Sep 19, 2008 | 11.69 | 12.74 | 11.69 | 12.09 | 749,644 | +0.96(+8.63%) |
Sep 18, 2008 | 10.70 | 11.30 | 10.63 | 11.13 | 600,694 | +0.64(+6.10%) |
Sep 17, 2008 | 10.96 | 10.97 | 10.26 | 10.49 | 308,116 | -0.43(-3.94%) |
Sep 16, 2008 | 10.18 | 10.95 | 10.00 | 10.92 | 556,841 | +0.38(+3.61%) |
Sep 15, 2008 | 10.75 | 11.06 | 10.49 | 10.54 | 297,697 | -0.44(-4.01%) |
Sep 12, 2008 | 11.03 | 11.27 | 10.85 | 10.98 | 565,229 | -0.15(-1.35%) |
Sep 11, 2008 | 11.28 | 11.43 | 10.91 | 11.13 | 518,208 | -0.38(-3.30%) |
Sep 10, 2008 | 11.39 | 11.71 | 11.04 | 11.51 | 672,853 | +0.29(+2.58%) |
Sep 09, 2008 | 11.55 | 11.94 | 10.89 | 11.22 | 937,160 | -0.33(-2.86%) |
Sep 08, 2008 | 11.83 | 12.00 | 11.28 | 11.55 | 1,849,594 | -0.16(-1.37%) |
Sep 05, 2008 | 11.66 | 11.82 | 11.63 | 11.71 | 678,097 | +0.03(+0.26%) |
Sep 04, 2008 | 12.75 | 12.75 | 11.68 | 11.68 | 720,972 | -1.20(-9.32%) |
Sep 03, 2008 | 13.00 | 13.01 | 12.63 | 12.88 | 312,613 | -0.18(-1.38%) |
Sep 02, 2008 | 12.99 | 13.35 | 12.87 | 13.06 | 589,251 | +0.40(+3.16%) |
Aug 29, 2008 | 12.75 | 12.77 | 12.31 | 12.66 | 266,108 | -0.18(-1.40%) |
Aug 28, 2008 | 12.70 | 13.00 | 12.63 | 12.84 | 236,325 | +0.14(+1.10%) |
Aug 27, 2008 | 12.89 | 13.12 | 12.56 | 12.70 | 297,304 | -0.20(-1.55%) |
Aug 26, 2008 | 12.92 | 13.03 | 12.51 | 12.90 | 227,300 | +0.03(+0.23%) |
Aug 25, 2008 | 12.97 | 13.27 | 12.80 | 12.87 | 336,080 | -0.18(-1.38%) |
Aug 22, 2008 | 13.04 | 13.33 | 12.85 | 13.05 | 241,895 | +0.18(+1.40%) |
Aug 21, 2008 | 12.90 | 13.13 | 12.64 | 12.87 | 208,388 | -0.12(-0.92%) |
Aug 20, 2008 | 12.87 | 13.34 | 12.69 | 12.99 | 277,286 | +0.17(+1.33%) |
Aug 19, 2008 | 13.57 | 13.72 | 12.68 | 12.82 | 424,315 | -0.90(-6.56%) |
Aug 18, 2008 | 13.33 | 13.98 | 13.26 | 13.72 | 495,810 | +0.39(+2.93%) |
Aug 15, 2008 | 13.50 | 13.68 | 13.20 | 13.33 | 320,600 | +0.01(+0.08%) |
Aug 14, 2008 | 13.05 | 13.72 | 13.05 | 13.32 | 319,203 | +0.10(+0.76%) |
Aug 13, 2008 | 13.04 | 13.66 | 13.04 | 13.22 | 555,325 | +0.00(+0.00%) |
Aug 12, 2008 | 12.75 | 13.39 | 12.54 | 13.22 | 500,957 | +0.49(+3.85%) |
Aug 11, 2008 | 11.64 | 12.77 | 11.64 | 12.73 | 943,730 | +1.00(+8.53%) |
Aug 08, 2008 | 11.05 | 11.78 | 11.02 | 11.73 | 753,925 | +0.72(+6.54%) |
Aug 07, 2008 | 11.26 | 11.82 | 10.97 | 11.01 | 911,877 | -0.36(-3.17%) |
Aug 06, 2008 | 10.02 | 11.61 | 9.830 | 11.37 | 2,763,777 | -0.98(-7.94%) |
Aug 05, 2008 | 12.25 | 12.40 | 11.69 | 12.35 | 1,017,822 | +0.18(+1.48%) |
Aug 04, 2008 | 12.28 | 12.37 | 11.75 | 12.17 | 655,308 | -0.24(-1.93%) |
Aug 01, 2008 | 11.78 | 12.50 | 11.62 | 12.41 | 323,306 | +0.69(+5.89%) |
Jul 31, 2008 | 11.70 | 12.11 | 11.62 | 11.72 | 284,568 | -0.19(-1.60%) |
Jul 30, 2008 | 12.02 | 12.20 | 11.63 | 11.91 | 224,405 | -0.09(-0.75%) |
Jul 29, 2008 | 12.00 | 12.02 | 11.09 | 12.00 | 391,741 | +0.90(+8.11%) |
Jul 28, 2008 | 11.54 | 11.80 | 11.00 | 11.10 | 412,044 | -0.50(-4.31%) |
Jul 25, 2008 | 11.57 | 11.81 | 11.40 | 11.60 | 496,153 | +0.22(+1.93%) |
Jul 24, 2008 | 12.31 | 12.42 | 11.35 | 11.38 | 405,755 | -0.87(-7.10%) |
Jul 23, 2008 | 11.32 | 12.43 | 11.31 | 12.25 | 834,375 | +0.90(+7.93%) |
Jul 22, 2008 | 11.05 | 11.45 | 11.00 | 11.35 | 767,896 | +0.13(+1.16%) |
Jul 21, 2008 | 10.95 | 11.42 | 10.89 | 11.22 | 673,025 | +0.32(+2.94%) |
Jul 18, 2008 | 10.99 | 11.00 | 10.60 | 10.90 | 381,313 | -0.09(-0.82%) |
Jul 17, 2008 | 10.70 | 11.00 | 10.44 | 10.99 | 410,686 | +0.33(+3.10%) |
Jul 16, 2008 | 10.48 | 10.75 | 10.18 | 10.66 | 882,082 | +0.20(+1.91%) |
Jul 15, 2008 | 10.07 | 10.74 | 9.900 | 10.46 | 833,237 | +0.24(+2.35%) |
Jul 14, 2008 | 10.09 | 10.31 | 9.880 | 10.22 | 965,615 | +0.21(+2.10%) |
Jul 11, 2008 | 8.970 | 10.25 | 8.600 | 10.01 | 1,749,845 | +0.90(+9.88%) |
Jul 10, 2008 | 8.850 | 9.330 | 8.850 | 9.110 | 528,429 | +0.27(+3.05%) |
Jul 09, 2008 | 9.020 | 9.230 | 8.830 | 8.840 | 663,758 | -0.20(-2.21%) |
Jul 08, 2008 | 8.500 | 9.040 | 8.340 | 9.040 | 387,631 | +0.55(+6.48%) |
Jul 07, 2008 | 8.580 | 8.730 | 8.400 | 8.490 | 712,750 | -0.02(-0.24%) |
Jul 04, 2008 | 8.630 | 8.630 | 8.180 | 8.510 | 538,512 | +0.00(+0.00%) |
Jul 03, 2008 | 8.630 | 8.630 | 8.180 | 8.510 | 538,512 | -0.07(-0.82%) |
Jul 02, 2008 | 9.080 | 9.130 | 8.490 | 8.580 | 678,266 | -0.49(-5.40%) |