Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.47 | 10.98 | 9.950 | 10.09 | 271,533 | -0.25(-2.42%) |
Sep 29, 2008 | 11.09 | 11.21 | 10.34 | 10.34 | 112,431 | -0.94(-8.33%) |
Sep 26, 2008 | 11.33 | 11.64 | 11.14 | 11.28 | 107,123 | -0.22(-1.91%) |
Sep 25, 2008 | 11.42 | 11.98 | 11.05 | 11.50 | 99,577 | +0.16(+1.41%) |
Sep 24, 2008 | 11.96 | 12.40 | 11.28 | 11.34 | 113,970 | -0.63(-5.26%) |
Sep 23, 2008 | 11.93 | 12.11 | 11.74 | 11.97 | 189,087 | +0.07(+0.59%) |
Sep 22, 2008 | 11.99 | 12.23 | 11.74 | 11.90 | 196,239 | -0.08(-0.67%) |
Sep 19, 2008 | 12.04 | 12.50 | 10.81 | 11.98 | 518,221 | +0.82(+7.35%) |
Sep 18, 2008 | 11.01 | 11.46 | 10.59 | 11.16 | 382,060 | +0.41(+3.81%) |
Sep 17, 2008 | 11.08 | 11.18 | 10.75 | 10.75 | 162,423 | -0.52(-4.61%) |
Sep 16, 2008 | 11.18 | 11.43 | 10.86 | 11.27 | 286,935 | -0.11(-0.97%) |
Sep 15, 2008 | 11.46 | 12.09 | 11.35 | 11.38 | 122,950 | -0.49(-4.13%) |
Sep 12, 2008 | 12.05 | 12.10 | 11.63 | 11.87 | 84,495 | -0.24(-1.98%) |
Sep 11, 2008 | 11.93 | 12.15 | 11.83 | 12.11 | 131,462 | +0.01(+0.08%) |
Sep 10, 2008 | 12.15 | 12.34 | 11.12 | 12.10 | 169,772 | +0.15(+1.26%) |
Sep 09, 2008 | 12.47 | 12.58 | 11.94 | 11.95 | 173,176 | -0.48(-3.86%) |
Sep 08, 2008 | 12.73 | 12.73 | 12.04 | 12.43 | 204,228 | +0.15(+1.22%) |
Sep 05, 2008 | 12.51 | 12.51 | 12.00 | 12.28 | 92,318 | -0.23(-1.84%) |
Sep 04, 2008 | 12.95 | 13.18 | 12.51 | 12.51 | 144,066 | -0.49(-3.77%) |
Sep 03, 2008 | 13.25 | 13.56 | 12.97 | 13.00 | 136,287 | -0.34(-2.55%) |
Sep 02, 2008 | 13.29 | 13.94 | 13.03 | 13.34 | 144,018 | +0.33(+2.54%) |
Aug 29, 2008 | 13.00 | 13.48 | 12.84 | 13.01 | 126,399 | +0.03(+0.23%) |
Aug 28, 2008 | 13.10 | 13.25 | 12.76 | 12.98 | 156,069 | +0.05(+0.39%) |
Aug 27, 2008 | 12.88 | 13.09 | 12.76 | 12.93 | 77,201 | +0.01(+0.08%) |
Aug 26, 2008 | 12.69 | 12.95 | 12.69 | 12.92 | 59,848 | +0.21(+1.65%) |
Aug 25, 2008 | 12.96 | 12.96 | 12.66 | 12.71 | 133,835 | -0.28(-2.16%) |
Aug 22, 2008 | 13.03 | 13.18 | 12.80 | 12.99 | 78,612 | +0.03(+0.23%) |
Aug 21, 2008 | 12.92 | 13.13 | 12.85 | 12.96 | 78,654 | +0.06(+0.47%) |
Aug 20, 2008 | 12.84 | 13.15 | 12.66 | 12.90 | 150,443 | +0.21(+1.65%) |
Aug 19, 2008 | 12.73 | 12.93 | 12.58 | 12.69 | 161,307 | -0.20(-1.55%) |
Aug 18, 2008 | 12.85 | 13.15 | 12.70 | 12.89 | 144,256 | +0.04(+0.31%) |
Aug 15, 2008 | 13.09 | 13.19 | 12.65 | 12.85 | 332,052 | -0.06(-0.46%) |
Aug 14, 2008 | 12.93 | 13.39 | 12.52 | 12.91 | 117,323 | -0.15(-1.15%) |
Aug 13, 2008 | 12.86 | 13.32 | 12.71 | 13.06 | 114,342 | +0.21(+1.63%) |
Aug 12, 2008 | 12.50 | 12.87 | 12.32 | 12.85 | 101,769 | +0.36(+2.88%) |
Aug 11, 2008 | 11.75 | 12.49 | 11.51 | 12.49 | 139,298 | +0.78(+6.66%) |
Aug 08, 2008 | 11.22 | 12.10 | 11.21 | 11.71 | 243,015 | +0.53(+4.74%) |
Aug 07, 2008 | 11.23 | 12.20 | 11.04 | 11.18 | 152,526 | -0.42(-3.62%) |
Aug 06, 2008 | 11.71 | 11.80 | 11.32 | 11.60 | 127,783 | -0.16(-1.36%) |
Aug 05, 2008 | 11.09 | 11.78 | 11.09 | 11.76 | 139,041 | +0.35(+3.07%) |
Aug 04, 2008 | 11.72 | 11.82 | 11.40 | 11.41 | 124,216 | -0.29(-2.48%) |
Aug 01, 2008 | 12.03 | 12.13 | 11.59 | 11.70 | 113,733 | -0.30(-2.50%) |
Jul 31, 2008 | 12.02 | 12.34 | 11.77 | 12.00 | 150,593 | -0.19(-1.56%) |
Jul 30, 2008 | 12.07 | 12.69 | 12.05 | 12.19 | 151,307 | +0.20(+1.67%) |
Jul 29, 2008 | 11.99 | 12.04 | 11.85 | 11.99 | 113,454 | +0.10(+0.84%) |
Jul 28, 2008 | 12.13 | 12.45 | 11.89 | 11.89 | 74,481 | -0.28(-2.30%) |
Jul 25, 2008 | 12.14 | 12.34 | 12.12 | 12.17 | 115,636 | +0.12(+1.00%) |
Jul 24, 2008 | 12.32 | 12.32 | 12.00 | 12.05 | 82,841 | -0.11(-0.90%) |
Jul 23, 2008 | 12.45 | 12.48 | 12.13 | 12.16 | 159,813 | -0.26(-2.09%) |
Jul 22, 2008 | 11.89 | 12.49 | 11.85 | 12.42 | 160,045 | +0.51(+4.28%) |
Jul 21, 2008 | 12.06 | 12.06 | 11.83 | 11.91 | 83,042 | -0.14(-1.16%) |
Jul 18, 2008 | 11.60 | 12.35 | 10.93 | 12.05 | 230,976 | +0.58(+5.06%) |
Jul 17, 2008 | 11.43 | 11.64 | 11.35 | 11.47 | 137,675 | +0.11(+0.97%) |
Jul 16, 2008 | 10.98 | 11.47 | 10.93 | 11.36 | 100,413 | +0.45(+4.12%) |
Jul 15, 2008 | 10.90 | 11.15 | 10.87 | 10.91 | 134,321 | -0.10(-0.91%) |
Jul 14, 2008 | 11.18 | 11.99 | 10.88 | 11.01 | 170,110 | -0.09(-0.81%) |
Jul 11, 2008 | 10.76 | 11.32 | 10.66 | 11.10 | 175,997 | +0.14(+1.28%) |
Jul 10, 2008 | 11.13 | 11.16 | 10.71 | 10.96 | 161,378 | -0.20(-1.79%) |
Jul 09, 2008 | 11.46 | 11.50 | 11.00 | 11.16 | 142,171 | -0.25(-2.19%) |
Jul 08, 2008 | 11.27 | 11.44 | 11.07 | 11.41 | 165,048 | +0.14(+1.24%) |
Jul 07, 2008 | 11.48 | 11.75 | 11.27 | 11.27 | 138,726 | -0.15(-1.31%) |
Jul 04, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.49 | 11.01 | 11.42 | 159,260 | +0.21(+1.87%) |
Jul 02, 2008 | 11.39 | 11.90 | 11.10 | 11.21 | 261,865 | -0.21(-1.84%) |