Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.75 | 10.93 | 10.71 | 10.92 | 35,595 | +0.20(+1.91%) |
Sep 29, 2008 | 10.86 | 11.37 | 10.70 | 10.71 | 32,322 | -0.66(-5.78%) |
Sep 26, 2008 | 10.85 | 11.45 | 10.78 | 11.37 | 26,037 | +0.12(+1.07%) |
Sep 25, 2008 | 11.18 | 11.50 | 10.92 | 11.25 | 25,155 | +0.04(+0.38%) |
Sep 24, 2008 | 11.72 | 11.72 | 10.90 | 11.21 | 41,202 | +0.09(+0.81%) |
Sep 23, 2008 | 11.75 | 11.75 | 10.72 | 11.12 | 44,188 | +0.28(+2.61%) |
Sep 22, 2008 | 12.53 | 13.86 | 10.62 | 10.83 | 141,191 | -1.22(-10.10%) |
Sep 19, 2008 | 13.25 | 13.56 | 11.66 | 12.05 | 264,661 | +0.12(+1.01%) |
Sep 18, 2008 | 11.03 | 11.97 | 10.32 | 11.93 | 139,007 | +1.22(+11.36%) |
Sep 17, 2008 | 11.58 | 11.58 | 10.71 | 10.71 | 69,842 | -1.14(-9.61%) |
Sep 16, 2008 | 10.90 | 11.85 | 10.90 | 11.85 | 93,611 | +1.00(+9.22%) |
Sep 15, 2008 | 11.39 | 11.59 | 10.85 | 10.85 | 77,998 | -0.60(-5.26%) |
Sep 12, 2008 | 11.42 | 11.52 | 11.38 | 11.45 | 129,828 | -0.08(-0.73%) |
Sep 11, 2008 | 11.29 | 11.57 | 11.16 | 11.54 | 105,774 | +0.06(+0.52%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.37 | 11.48 | 32,877 | +0.03(+0.26%) |
Sep 09, 2008 | 11.93 | 11.93 | 11.38 | 11.45 | 118,337 | -0.46(-3.89%) |
Sep 08, 2008 | 11.77 | 12.00 | 11.36 | 11.91 | 43,403 | +0.30(+2.54%) |
Sep 05, 2008 | 11.24 | 11.71 | 11.04 | 11.62 | 96,119 | +0.30(+2.66%) |
Sep 04, 2008 | 11.35 | 11.51 | 11.20 | 11.31 | 99,822 | -0.16(-1.42%) |
Sep 03, 2008 | 11.44 | 11.51 | 11.33 | 11.48 | 53,649 | +0.04(+0.37%) |
Sep 02, 2008 | 11.14 | 11.44 | 10.67 | 11.44 | 123,552 | +0.56(+5.15%) |
Aug 29, 2008 | 11.00 | 11.04 | 10.71 | 10.87 | 49,393 | -0.15(-1.37%) |
Aug 28, 2008 | 10.84 | 11.03 | 10.46 | 11.03 | 62,162 | +0.33(+3.04%) |
Aug 27, 2008 | 10.56 | 10.73 | 10.40 | 10.70 | 42,095 | +0.19(+1.83%) |
Aug 26, 2008 | 10.33 | 10.54 | 10.22 | 10.51 | 81,040 | +0.15(+1.45%) |
Aug 25, 2008 | 10.71 | 10.71 | 10.12 | 10.36 | 133,564 | -0.38(-3.53%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.53 | 10.74 | 38,970 | +0.07(+0.62%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.60 | 10.67 | 43,406 | -0.20(-1.88%) |
Aug 20, 2008 | 10.89 | 11.16 | 10.84 | 10.87 | 40,563 | +0.01(+0.06%) |
Aug 19, 2008 | 11.33 | 11.41 | 10.86 | 10.87 | 87,596 | -0.54(-4.75%) |
Aug 18, 2008 | 11.69 | 11.89 | 11.41 | 11.41 | 45,101 | -0.30(-2.52%) |
Aug 15, 2008 | 11.33 | 12.00 | 11.30 | 11.71 | 160,991 | +0.58(+5.20%) |
Aug 14, 2008 | 11.30 | 11.36 | 11.10 | 11.13 | 47,747 | -0.20(-1.81%) |
Aug 13, 2008 | 11.53 | 11.90 | 11.23 | 11.33 | 115,919 | -0.25(-2.13%) |
Aug 12, 2008 | 11.80 | 11.80 | 11.29 | 11.58 | 67,357 | -0.21(-1.79%) |
Aug 11, 2008 | 11.34 | 11.86 | 11.13 | 11.79 | 70,715 | +0.49(+4.32%) |
Aug 08, 2008 | 10.75 | 11.33 | 10.75 | 11.30 | 56,685 | +0.58(+5.39%) |
Aug 07, 2008 | 10.95 | 11.38 | 10.68 | 10.72 | 63,418 | -0.38(-3.42%) |
Aug 06, 2008 | 11.01 | 11.21 | 10.87 | 11.10 | 69,468 | -0.02(-0.22%) |
Aug 05, 2008 | 11.05 | 11.30 | 10.84 | 11.13 | 273,229 | +0.19(+1.76%) |
Aug 04, 2008 | 10.81 | 11.13 | 10.43 | 10.94 | 141,863 | +0.08(+0.72%) |
Aug 01, 2008 | 10.92 | 11.09 | 10.60 | 10.86 | 122,132 | -0.04(-0.39%) |
Jul 31, 2008 | 10.73 | 11.07 | 10.62 | 10.90 | 188,764 | +0.05(+0.50%) |
Jul 30, 2008 | 11.96 | 11.96 | 10.65 | 10.84 | 245,414 | -1.14(-9.55%) |
Jul 29, 2008 | 11.99 | 12.09 | 11.85 | 11.99 | 135,005 | -0.02(-0.20%) |
Jul 28, 2008 | 12.06 | 12.72 | 11.89 | 12.01 | 124,248 | -0.04(-0.30%) |
Jul 25, 2008 | 12.18 | 12.61 | 11.60 | 12.05 | 170,372 | -0.33(-2.68%) |
Jul 24, 2008 | 13.34 | 13.34 | 12.22 | 12.38 | 105,159 | -0.87(-6.55%) |
Jul 23, 2008 | 12.66 | 13.27 | 12.48 | 13.25 | 132,401 | +0.50(+3.92%) |
Jul 22, 2008 | 12.10 | 12.75 | 11.97 | 12.75 | 132,719 | +0.56(+4.60%) |
Jul 21, 2008 | 12.32 | 12.38 | 12.11 | 12.19 | 121,962 | -0.02(-0.20%) |
Jul 18, 2008 | 12.43 | 12.51 | 12.19 | 12.21 | 143,729 | -0.16(-1.27%) |
Jul 17, 2008 | 12.18 | 12.45 | 11.70 | 12.37 | 127,825 | +0.30(+2.50%) |
Jul 16, 2008 | 11.51 | 12.10 | 11.51 | 12.07 | 107,277 | +0.51(+4.38%) |
Jul 15, 2008 | 11.49 | 12.20 | 11.20 | 11.56 | 120,397 | -0.02(-0.16%) |
Jul 14, 2008 | 12.02 | 12.03 | 11.37 | 11.58 | 107,530 | -0.38(-3.17%) |
Jul 11, 2008 | 11.62 | 11.96 | 11.47 | 11.96 | 141,305 | +0.25(+2.11%) |
Jul 10, 2008 | 11.14 | 11.80 | 11.14 | 11.71 | 97,736 | +0.58(+5.19%) |
Jul 09, 2008 | 11.89 | 11.89 | 11.07 | 11.13 | 82,408 | -0.77(-6.43%) |
Jul 08, 2008 | 10.80 | 11.91 | 10.72 | 11.90 | 127,689 | +1.10(+10.15%) |
Jul 07, 2008 | 11.28 | 11.34 | 10.59 | 10.80 | 137,315 | -0.47(-4.17%) |
Jul 04, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | +0.00(+0.00%) |
Jul 03, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | -0.01(-0.11%) |
Jul 02, 2008 | 11.15 | 11.63 | 11.15 | 11.28 | 147,086 | +0.14(+1.24%) |