Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.99 | 10.99 | 10.28 | 10.72 | 294,738 | +0.07(+0.67%) |
Sep 29, 2008 | 10.99 | 11.05 | 10.55 | 10.65 | 370,169 | -0.39(-3.51%) |
Sep 26, 2008 | 10.62 | 11.20 | 10.61 | 11.04 | 0 | +0.37(+3.45%) |
Sep 25, 2008 | 10.21 | 10.82 | 10.21 | 10.67 | 136,892 | +0.51(+4.99%) |
Sep 24, 2008 | 10.70 | 10.70 | 10.14 | 10.17 | 158,101 | -0.43(-4.06%) |
Sep 23, 2008 | 10.34 | 10.72 | 10.34 | 10.60 | 290,787 | +0.26(+2.50%) |
Sep 22, 2008 | 10.88 | 10.99 | 10.34 | 10.34 | 262,261 | -0.54(-4.97%) |
Sep 19, 2008 | 10.60 | 11.50 | 10.40 | 10.88 | 0 | +0.68(+6.71%) |
Sep 18, 2008 | 10.42 | 10.79 | 10.06 | 10.19 | 357,420 | -0.04(-0.42%) |
Sep 17, 2008 | 10.56 | 10.85 | 10.21 | 10.24 | 280,791 | -0.63(-5.81%) |
Sep 16, 2008 | 10.22 | 10.95 | 10.22 | 10.87 | 296,636 | +0.30(+2.85%) |
Sep 15, 2008 | 11.05 | 11.26 | 10.57 | 10.57 | 121,652 | -0.66(-5.84%) |
Sep 12, 2008 | 10.98 | 11.31 | 10.98 | 11.22 | 65,620 | +0.18(+1.65%) |
Sep 11, 2008 | 11.04 | 11.16 | 10.85 | 11.04 | 126,366 | -0.06(-0.52%) |
Sep 10, 2008 | 11.28 | 11.34 | 11.01 | 11.10 | 187,198 | -0.08(-0.73%) |
Sep 09, 2008 | 11.29 | 11.53 | 11.15 | 11.18 | 135,033 | -0.06(-0.55%) |
Sep 08, 2008 | 11.19 | 11.48 | 11.17 | 11.24 | 165,666 | +0.29(+2.66%) |
Sep 05, 2008 | 11.04 | 11.07 | 10.86 | 10.95 | 0 | -0.21(-1.84%) |
Sep 04, 2008 | 11.27 | 11.29 | 11.07 | 11.16 | 132,378 | -0.21(-1.81%) |
Sep 03, 2008 | 11.10 | 11.51 | 11.10 | 11.36 | 133,252 | +0.16(+1.45%) |
Sep 02, 2008 | 11.30 | 11.45 | 11.05 | 11.20 | 184,915 | +0.14(+1.25%) |
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |
Aug 01, 2008 | 10.36 | 10.43 | 10.18 | 10.37 | 156,253 | +0.03(+0.28%) |
Jul 31, 2008 | 10.26 | 10.53 | 10.21 | 10.34 | 304,894 | +0.03(+0.28%) |
Jul 30, 2008 | 10.16 | 10.52 | 10.12 | 10.31 | 183,061 | +0.17(+1.70%) |
Jul 29, 2008 | 10.14 | 10.18 | 9.639 | 10.14 | 123,607 | +0.47(+4.85%) |
Jul 28, 2008 | 9.711 | 9.778 | 9.601 | 9.673 | 302,293 | -0.05(-0.49%) |
Jul 25, 2008 | 9.682 | 10.08 | 9.682 | 9.720 | 162,389 | +0.13(+1.40%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.577 | 9.587 | 189,021 | -0.36(-3.61%) |
Jul 23, 2008 | 9.625 | 10.17 | 9.596 | 9.945 | 187,016 | +0.32(+3.33%) |
Jul 22, 2008 | 9.476 | 9.735 | 9.453 | 9.625 | 253,486 | +0.06(+0.60%) |
Jul 21, 2008 | 9.328 | 9.596 | 9.328 | 9.567 | 90,706 | +0.25(+2.67%) |
Jul 18, 2008 | 9.127 | 9.352 | 9.056 | 9.319 | 497,830 | +0.17(+1.83%) |
Jul 17, 2008 | 9.017 | 9.180 | 8.922 | 9.151 | 423,342 | +0.17(+1.92%) |
Jul 16, 2008 | 8.965 | 9.123 | 8.850 | 8.979 | 463,689 | -0.00(-0.05%) |
Jul 15, 2008 | 9.166 | 9.199 | 8.936 | 8.984 | 357,340 | -0.26(-2.85%) |
Jul 14, 2008 | 9.615 | 9.730 | 9.233 | 9.247 | 243,429 | -0.34(-3.54%) |
Jul 11, 2008 | 9.682 | 9.730 | 9.512 | 9.587 | 388,887 | -0.11(-1.13%) |
Jul 10, 2008 | 9.620 | 9.830 | 9.567 | 9.697 | 322,823 | +0.08(+0.80%) |
Jul 09, 2008 | 10.10 | 10.13 | 9.596 | 9.620 | 206,307 | -0.50(-4.96%) |
Jul 08, 2008 | 9.921 | 10.17 | 9.835 | 10.12 | 418,507 | +0.22(+2.27%) |
Jul 07, 2008 | 10.06 | 10.07 | 9.768 | 9.897 | 226,111 | -0.18(-1.76%) |
Jul 04, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.26 | 10.01 | 10.07 | 115,433 | -0.05(-0.47%) |
Jul 02, 2008 | 10.06 | 10.21 | 9.859 | 10.12 | 355,267 | +0.04(+0.43%) |