Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.24 | 10.81 | 10.20 | 10.77 | 207,548 | +0.57(+5.60%) |
Sep 29, 2008 | 10.66 | 10.71 | 10.20 | 10.20 | 164,769 | -0.67(-6.15%) |
Sep 26, 2008 | 10.64 | 10.93 | 10.64 | 10.87 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 10.92 | 10.94 | 10.73 | 10.83 | 182,497 | +0.05(+0.50%) |
Sep 24, 2008 | 11.32 | 11.32 | 10.72 | 10.77 | 110,187 | -0.42(-3.74%) |
Sep 23, 2008 | 11.17 | 11.37 | 11.12 | 11.19 | 419,584 | -0.03(-0.29%) |
Sep 22, 2008 | 11.07 | 11.55 | 11.07 | 11.22 | 297,720 | +0.09(+0.83%) |
Sep 19, 2008 | 10.61 | 11.55 | 10.61 | 11.13 | 0 | +0.33(+3.07%) |
Sep 18, 2008 | 10.49 | 11.15 | 10.11 | 10.80 | 408,522 | +0.50(+4.86%) |
Sep 17, 2008 | 10.36 | 10.60 | 10.22 | 10.30 | 190,386 | -0.35(-3.27%) |
Sep 16, 2008 | 10.18 | 10.72 | 10.18 | 10.65 | 231,323 | +0.29(+2.78%) |
Sep 15, 2008 | 9.621 | 10.67 | 9.621 | 10.36 | 157,185 | -0.50(-4.60%) |
Sep 12, 2008 | 10.71 | 10.88 | 10.55 | 10.86 | 0 | +0.16(+1.52%) |
Sep 11, 2008 | 10.63 | 10.75 | 10.44 | 10.70 | 181,947 | -0.04(-0.35%) |
Sep 10, 2008 | 10.73 | 10.88 | 10.64 | 10.74 | 172,341 | +0.14(+1.33%) |
Sep 09, 2008 | 10.85 | 11.14 | 10.59 | 10.59 | 179,937 | -0.28(-2.55%) |
Sep 08, 2008 | 10.01 | 10.89 | 10.01 | 10.87 | 146,789 | +0.38(+3.63%) |
Sep 05, 2008 | 10.49 | 10.59 | 10.29 | 10.49 | 0 | -0.02(-0.21%) |
Sep 04, 2008 | 10.71 | 10.87 | 10.47 | 10.51 | 73,633 | -0.33(-3.01%) |
Sep 03, 2008 | 10.69 | 10.87 | 10.32 | 10.84 | 258,848 | +0.01(+0.10%) |
Sep 02, 2008 | 10.66 | 10.84 | 10.52 | 10.83 | 228,944 | +0.33(+3.16%) |
Aug 29, 2008 | 10.41 | 10.55 | 10.31 | 10.50 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 10.21 | 10.55 | 10.13 | 10.50 | 388,118 | +0.30(+2.93%) |
Aug 27, 2008 | 10.32 | 10.32 | 10.02 | 10.20 | 215,632 | -0.13(-1.26%) |
Aug 26, 2008 | 10.35 | 10.44 | 10.16 | 10.33 | 80,620 | -0.02(-0.21%) |
Aug 25, 2008 | 10.43 | 10.45 | 10.23 | 10.35 | 98,185 | -0.19(-1.81%) |
Aug 22, 2008 | 10.27 | 10.55 | 10.27 | 10.54 | 0 | +0.21(+2.00%) |
Aug 21, 2008 | 10.19 | 10.47 | 10.12 | 10.33 | 110,572 | +0.00(+0.00%) |
Aug 20, 2008 | 10.44 | 10.60 | 10.26 | 10.33 | 240,659 | -0.04(-0.42%) |
Aug 19, 2008 | 10.44 | 10.45 | 10.25 | 10.38 | 352,548 | -0.04(-0.37%) |
Aug 18, 2008 | 10.26 | 10.41 | 10.08 | 10.41 | 275,344 | +0.06(+0.58%) |
Aug 15, 2008 | 10.33 | 10.36 | 10.21 | 10.36 | 0 | +0.02(+0.21%) |
Aug 14, 2008 | 10.05 | 10.33 | 10.02 | 10.33 | 195,430 | +0.28(+2.81%) |
Aug 13, 2008 | 10.00 | 10.11 | 9.898 | 10.05 | 159,932 | -0.03(-0.27%) |
Aug 12, 2008 | 10.01 | 10.20 | 9.860 | 10.08 | 168,395 | +0.09(+0.92%) |
Aug 11, 2008 | 9.377 | 9.991 | 9.322 | 9.985 | 249,668 | +0.66(+7.11%) |
Aug 08, 2008 | 9.105 | 9.513 | 9.099 | 9.322 | 392,723 | -0.26(-2.72%) |
Aug 07, 2008 | 9.746 | 9.828 | 9.534 | 9.583 | 123,714 | -0.23(-2.38%) |
Aug 06, 2008 | 9.746 | 9.877 | 9.605 | 9.817 | 225,491 | +0.04(+0.44%) |
Aug 05, 2008 | 9.388 | 9.795 | 9.377 | 9.773 | 201,748 | +0.54(+5.83%) |
Aug 04, 2008 | 9.235 | 9.371 | 9.214 | 9.235 | 508,172 | +0.03(+0.35%) |
Aug 01, 2008 | 9.235 | 9.328 | 8.953 | 9.203 | 232,287 | -0.03(-0.29%) |
Jul 31, 2008 | 9.273 | 9.404 | 9.181 | 9.230 | 233,129 | -0.12(-1.28%) |
Jul 30, 2008 | 9.393 | 9.502 | 9.105 | 9.349 | 200,602 | -0.04(-0.46%) |
Jul 29, 2008 | 9.393 | 9.518 | 9.317 | 9.393 | 331,188 | +0.08(+0.82%) |
Jul 28, 2008 | 9.610 | 9.773 | 9.268 | 9.317 | 217,943 | -0.29(-3.05%) |
Jul 25, 2008 | 9.572 | 9.860 | 9.436 | 9.610 | 176,112 | +0.15(+1.61%) |
Jul 24, 2008 | 9.942 | 10.06 | 9.431 | 9.458 | 397,939 | -0.43(-4.34%) |
Jul 23, 2008 | 9.703 | 10.02 | 9.643 | 9.888 | 511,171 | +0.24(+2.54%) |
Jul 22, 2008 | 9.480 | 9.686 | 9.431 | 9.643 | 454,481 | +0.14(+1.49%) |
Jul 21, 2008 | 9.616 | 9.811 | 9.458 | 9.502 | 274,001 | -0.03(-0.29%) |
Jul 18, 2008 | 9.670 | 9.670 | 9.447 | 9.529 | 391,720 | -0.18(-1.85%) |
Jul 17, 2008 | 9.513 | 9.708 | 9.301 | 9.708 | 604,426 | +0.32(+3.36%) |
Jul 16, 2008 | 9.426 | 9.466 | 9.110 | 9.393 | 543,869 | -0.07(-0.69%) |
Jul 15, 2008 | 9.616 | 9.681 | 9.436 | 9.458 | 332,439 | -0.28(-2.85%) |
Jul 14, 2008 | 10.09 | 10.15 | 9.735 | 9.735 | 354,938 | -0.27(-2.66%) |
Jul 11, 2008 | 9.850 | 10.12 | 9.806 | 10.00 | 307,515 | +0.02(+0.16%) |
Jul 10, 2008 | 9.605 | 10.01 | 9.605 | 9.985 | 423,860 | -0.09(-0.92%) |
Jul 09, 2008 | 10.42 | 11.12 | 9.980 | 10.08 | 609,614 | -0.29(-2.78%) |
Jul 08, 2008 | 9.904 | 10.38 | 9.811 | 10.37 | 393,271 | +0.50(+5.07%) |
Jul 07, 2008 | 10.06 | 10.09 | 9.844 | 9.866 | 316,150 | -0.09(-0.87%) |
Jul 04, 2008 | 10.00 | 10.11 | 9.871 | 9.953 | 174,241 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.11 | 9.871 | 9.953 | 174,241 | -0.03(-0.33%) |
Jul 02, 2008 | 10.03 | 10.15 | 9.909 | 9.985 | 307,793 | -0.07(-0.65%) |