Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.61 | 10.65 | 10.33 | 10.40 | 70,489 | -0.09(-0.86%) |
Sep 29, 2008 | 10.16 | 10.61 | 9.700 | 10.49 | 151,227 | +0.15(+1.45%) |
Sep 26, 2008 | 10.17 | 10.38 | 10.06 | 10.34 | 59,634 | +0.09(+0.88%) |
Sep 25, 2008 | 10.69 | 10.71 | 10.21 | 10.25 | 72,620 | -0.18(-1.73%) |
Sep 24, 2008 | 10.63 | 10.80 | 10.36 | 10.43 | 134,101 | -0.20(-1.88%) |
Sep 23, 2008 | 10.46 | 10.79 | 10.15 | 10.63 | 83,165 | +0.17(+1.63%) |
Sep 22, 2008 | 11.23 | 11.23 | 10.15 | 10.46 | 319,513 | -0.80(-7.10%) |
Sep 19, 2008 | 12.12 | 13.00 | 10.74 | 11.26 | 420,641 | -0.52(-4.41%) |
Sep 18, 2008 | 10.23 | 11.96 | 10.05 | 11.78 | 189,012 | +1.81(+18.15%) |
Sep 17, 2008 | 10.37 | 10.40 | 9.930 | 9.970 | 104,312 | -0.56(-5.32%) |
Sep 16, 2008 | 10.06 | 10.53 | 9.850 | 10.53 | 108,781 | +0.35(+3.44%) |
Sep 15, 2008 | 10.99 | 11.00 | 10.04 | 10.18 | 84,709 | -0.98(-8.78%) |
Sep 12, 2008 | 10.80 | 11.40 | 10.46 | 11.16 | 75,225 | +0.29(+2.67%) |
Sep 11, 2008 | 10.75 | 10.95 | 10.51 | 10.87 | 66,086 | +0.07(+0.65%) |
Sep 10, 2008 | 11.13 | 11.31 | 10.75 | 10.80 | 106,847 | -0.17(-1.55%) |
Sep 09, 2008 | 10.94 | 11.39 | 10.72 | 10.97 | 97,712 | +0.02(+0.18%) |
Sep 08, 2008 | 10.73 | 11.07 | 10.64 | 10.95 | 71,896 | +0.46(+4.34%) |
Sep 05, 2008 | 10.50 | 10.72 | 10.20 | 10.49 | 63,803 | -0.08(-0.71%) |
Sep 04, 2008 | 11.08 | 11.12 | 10.39 | 10.57 | 70,232 | -0.62(-5.54%) |
Sep 03, 2008 | 11.23 | 11.23 | 10.71 | 11.19 | 128,304 | -0.05(-0.44%) |
Sep 02, 2008 | 11.72 | 11.93 | 11.09 | 11.24 | 51,244 | -0.28(-2.43%) |
Aug 29, 2008 | 11.58 | 11.62 | 11.17 | 11.52 | 57,788 | -0.12(-1.03%) |
Aug 28, 2008 | 11.31 | 11.96 | 11.31 | 11.64 | 92,915 | +0.35(+3.10%) |
Aug 27, 2008 | 11.15 | 11.54 | 11.15 | 11.29 | 63,554 | +0.13(+1.16%) |
Aug 26, 2008 | 10.80 | 11.22 | 10.79 | 11.16 | 78,707 | +0.34(+3.14%) |
Aug 25, 2008 | 11.23 | 11.28 | 10.56 | 10.82 | 97,172 | -0.46(-4.08%) |
Aug 22, 2008 | 10.94 | 11.38 | 10.78 | 11.28 | 146,379 | +0.37(+3.39%) |
Aug 21, 2008 | 11.08 | 11.46 | 10.90 | 10.91 | 152,168 | -0.26(-2.33%) |
Aug 20, 2008 | 11.44 | 11.71 | 11.06 | 11.17 | 80,751 | -0.20(-1.76%) |
Aug 19, 2008 | 11.46 | 11.58 | 11.03 | 11.37 | 109,648 | -0.17(-1.47%) |
Aug 18, 2008 | 11.87 | 11.87 | 11.32 | 11.54 | 119,835 | -0.33(-2.78%) |
Aug 15, 2008 | 12.44 | 12.44 | 11.61 | 11.87 | 231,079 | -0.34(-2.78%) |
Aug 14, 2008 | 11.73 | 12.36 | 11.62 | 12.21 | 118,775 | +0.38(+3.21%) |
Aug 13, 2008 | 12.06 | 12.14 | 11.33 | 11.83 | 255,049 | -0.22(-1.83%) |
Aug 12, 2008 | 12.39 | 12.39 | 11.77 | 12.05 | 87,179 | -0.41(-3.29%) |
Aug 11, 2008 | 12.44 | 12.49 | 11.36 | 12.46 | 111,855 | +0.09(+0.73%) |
Aug 08, 2008 | 12.00 | 12.53 | 11.48 | 12.37 | 155,050 | +0.55(+4.65%) |
Aug 07, 2008 | 11.80 | 12.02 | 11.58 | 11.82 | 125,320 | -0.12(-1.01%) |
Aug 06, 2008 | 12.21 | 12.24 | 11.82 | 11.94 | 88,438 | -0.36(-2.93%) |
Aug 05, 2008 | 11.98 | 12.34 | 11.47 | 12.30 | 129,163 | +0.50(+4.24%) |
Aug 04, 2008 | 11.77 | 12.06 | 11.53 | 11.80 | 64,332 | +0.05(+0.43%) |
Aug 01, 2008 | 11.97 | 12.13 | 11.37 | 11.75 | 65,436 | -0.22(-1.84%) |
Jul 31, 2008 | 12.08 | 12.19 | 11.83 | 11.97 | 98,424 | -0.25(-2.05%) |
Jul 30, 2008 | 11.99 | 12.30 | 11.78 | 12.22 | 97,814 | +0.32(+2.69%) |
Jul 29, 2008 | 11.90 | 12.35 | 11.36 | 11.90 | 137,509 | +0.26(+2.23%) |
Jul 28, 2008 | 11.75 | 11.82 | 11.50 | 11.64 | 58,087 | -0.18(-1.52%) |
Jul 25, 2008 | 11.70 | 11.98 | 11.27 | 11.82 | 89,967 | +0.24(+2.07%) |
Jul 24, 2008 | 11.35 | 11.73 | 11.23 | 11.58 | 66,326 | +0.28(+2.48%) |
Jul 23, 2008 | 11.53 | 11.53 | 11.11 | 11.30 | 119,915 | -0.22(-1.91%) |
Jul 22, 2008 | 11.21 | 11.57 | 11.10 | 11.52 | 108,686 | +0.19(+1.68%) |
Jul 21, 2008 | 11.46 | 11.67 | 11.28 | 11.33 | 131,300 | -0.06(-0.53%) |
Jul 18, 2008 | 11.23 | 11.47 | 10.79 | 11.39 | 136,745 | +0.11(+0.98%) |
Jul 17, 2008 | 11.31 | 11.49 | 10.69 | 11.28 | 259,520 | +0.04(+0.36%) |
Jul 16, 2008 | 10.86 | 11.24 | 10.56 | 11.24 | 94,504 | +0.40(+3.69%) |
Jul 15, 2008 | 10.06 | 10.95 | 9.820 | 10.84 | 155,113 | +0.71(+7.01%) |
Jul 14, 2008 | 10.30 | 10.51 | 9.880 | 10.13 | 78,808 | -0.12(-1.17%) |
Jul 11, 2008 | 10.14 | 10.28 | 9.880 | 10.25 | 116,735 | +0.00(+0.00%) |
Jul 10, 2008 | 10.07 | 10.33 | 10.00 | 10.25 | 76,639 | +0.18(+1.79%) |
Jul 09, 2008 | 10.58 | 10.68 | 10.07 | 10.07 | 87,562 | -0.49(-4.64%) |
Jul 08, 2008 | 10.21 | 10.57 | 10.02 | 10.56 | 129,712 | +0.40(+3.94%) |
Jul 07, 2008 | 9.830 | 10.32 | 9.830 | 10.16 | 106,287 | +0.41(+4.21%) |
Jul 04, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | +0.00(+0.00%) |
Jul 03, 2008 | 9.790 | 10.06 | 9.700 | 9.750 | 56,687 | -0.04(-0.41%) |
Jul 02, 2008 | 9.860 | 10.22 | 9.750 | 9.790 | 100,031 | -0.08(-0.81%) |