Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.33 | 10.71 | 10.25 | 10.69 | 19,099 | +0.14(+1.37%) |
Sep 29, 2008 | 10.65 | 10.82 | 10.10 | 10.54 | 39,473 | -0.65(-5.78%) |
Sep 26, 2008 | 10.62 | 11.47 | 10.62 | 11.19 | 0 | -0.15(-1.34%) |
Sep 25, 2008 | 11.76 | 12.06 | 10.50 | 11.34 | 220,754 | +0.62(+5.78%) |
Sep 24, 2008 | 11.52 | 11.52 | 10.35 | 10.72 | 87,050 | +0.04(+0.39%) |
Sep 23, 2008 | 10.65 | 10.68 | 10.64 | 10.68 | 2,067 | +0.14(+1.37%) |
Sep 22, 2008 | 11.05 | 11.09 | 10.54 | 10.54 | 2,797 | -0.75(-6.68%) |
Sep 19, 2008 | 11.28 | 11.30 | 11.28 | 11.29 | 0 | +0.56(+5.23%) |
Sep 18, 2008 | 9.661 | 10.73 | 9.661 | 10.73 | 5,228 | +0.41(+4.01%) |
Sep 17, 2008 | 10.66 | 10.68 | 10.29 | 10.32 | 5,881 | -0.23(-2.20%) |
Sep 16, 2008 | 10.33 | 10.55 | 10.31 | 10.55 | 2,497 | +0.11(+1.10%) |
Sep 15, 2008 | 9.730 | 11.73 | 9.633 | 10.43 | 8,136 | -0.45(-4.15%) |
Sep 12, 2008 | 10.88 | 10.88 | 10.88 | 10.88 | 435 | +0.10(+0.93%) |
Sep 11, 2008 | 10.70 | 10.78 | 10.70 | 10.78 | 2,759 | -0.01(-0.13%) |
Sep 10, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Sep 09, 2008 | 11.20 | 11.24 | 10.80 | 10.80 | 1,009 | -0.43(-3.80%) |
Sep 08, 2008 | 11.37 | 11.37 | 11.02 | 11.22 | 2,759 | +0.55(+5.16%) |
Sep 05, 2008 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.04(-0.39%) |
Sep 04, 2008 | 10.89 | 10.90 | 10.71 | 10.71 | 3,071 | -0.22(-1.97%) |
Sep 03, 2008 | 10.86 | 10.93 | 10.86 | 10.93 | 290 | +0.12(+1.10%) |
Sep 02, 2008 | 11.09 | 11.09 | 10.71 | 10.81 | 4,153 | -0.01(-0.12%) |
Aug 29, 2008 | 10.81 | 10.93 | 10.81 | 10.82 | 3,223 | -0.08(-0.76%) |
Aug 28, 2008 | 10.71 | 10.91 | 10.65 | 10.91 | 5,119 | +0.42(+4.00%) |
Aug 27, 2008 | 10.48 | 10.52 | 10.48 | 10.49 | 2,323 | +0.09(+0.86%) |
Aug 26, 2008 | 10.34 | 10.48 | 10.34 | 10.40 | 6,970 | +0.00(+0.00%) |
Aug 25, 2008 | 10.56 | 10.56 | 10.37 | 10.40 | 3,921 | -0.01(-0.13%) |
Aug 22, 2008 | 10.52 | 10.54 | 10.41 | 10.41 | 2,773 | +0.08(+0.73%) |
Aug 21, 2008 | 10.33 | 10.36 | 10.30 | 10.34 | 3,194 | -0.10(-0.94%) |
Aug 20, 2008 | 10.43 | 10.49 | 10.39 | 10.43 | 9,957 | -0.04(-0.38%) |
Aug 19, 2008 | 10.51 | 10.51 | 10.40 | 10.47 | 12,779 | -0.23(-2.19%) |
Aug 18, 2008 | 10.85 | 10.97 | 10.63 | 10.71 | 9,083 | -0.17(-1.52%) |
Aug 15, 2008 | 11.07 | 11.07 | 10.87 | 10.87 | 0 | -0.12(-1.13%) |
Aug 14, 2008 | 11.28 | 11.29 | 10.90 | 11.00 | 11,831 | +0.23(+2.11%) |
Aug 13, 2008 | 10.75 | 10.80 | 10.72 | 10.77 | 3,180 | -0.23(-2.07%) |
Aug 12, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 290 | -0.17(-1.48%) |
Aug 11, 2008 | 10.99 | 11.21 | 10.99 | 11.16 | 12,815 | +0.17(+1.57%) |
Aug 08, 2008 | 10.65 | 11.00 | 10.64 | 10.99 | 13,868 | +0.08(+0.76%) |
Aug 07, 2008 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 10.88 | 10.91 | 10.88 | 10.91 | 4,647 | -0.06(-0.57%) |
Aug 05, 2008 | 10.65 | 10.97 | 10.65 | 10.97 | 2,940 | +0.56(+5.36%) |
Aug 04, 2008 | 10.52 | 10.52 | 10.41 | 10.41 | 290 | -0.18(-1.69%) |
Aug 01, 2008 | 10.52 | 10.59 | 10.50 | 10.59 | 1,161 | +0.01(+0.13%) |
Jul 31, 2008 | 10.63 | 10.67 | 10.50 | 10.58 | 3,194 | -0.18(-1.66%) |
Jul 30, 2008 | 10.76 | 10.76 | 10.55 | 10.76 | 2,178 | +0.08(+0.77%) |
Jul 29, 2008 | 10.67 | 10.71 | 10.45 | 10.67 | 2,033 | +0.47(+4.59%) |
Jul 28, 2008 | 10.56 | 10.56 | 10.20 | 10.20 | 6,899 | -0.19(-1.79%) |
Jul 25, 2008 | 10.38 | 10.46 | 10.32 | 10.39 | 6,970 | +0.15(+1.48%) |
Jul 24, 2008 | 11.02 | 11.02 | 10.23 | 10.24 | 16,006 | -0.80(-7.24%) |
Jul 23, 2008 | 10.89 | 11.04 | 10.85 | 11.04 | 2,614 | +0.65(+6.30%) |
Jul 22, 2008 | 10.31 | 10.38 | 10.27 | 10.38 | 1,016 | -0.01(-0.07%) |
Jul 21, 2008 | 10.47 | 10.47 | 10.05 | 10.39 | 6,970 | +0.01(+0.07%) |
Jul 18, 2008 | 10.33 | 10.38 | 10.22 | 10.38 | 3,194 | +0.31(+3.08%) |
Jul 17, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 580 | +0.24(+2.45%) |
Jul 16, 2008 | 9.558 | 9.833 | 9.544 | 9.833 | 3,775 | +0.20(+2.07%) |
Jul 15, 2008 | 9.661 | 9.730 | 9.613 | 9.633 | 2,178 | +0.01(+0.14%) |
Jul 14, 2008 | 9.620 | 9.620 | 9.620 | 9.620 | 290 | -0.25(-2.51%) |
Jul 11, 2008 | 9.454 | 9.978 | 9.454 | 9.868 | 6,941 | +0.11(+1.13%) |
Jul 10, 2008 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 9.757 | 9.799 | 9.757 | 9.757 | 2,904 | -0.43(-4.26%) |
Jul 08, 2008 | 9.847 | 10.19 | 9.847 | 10.19 | 5,228 | +0.28(+2.78%) |
Jul 07, 2008 | 10.04 | 10.04 | 9.916 | 9.916 | 2,977 | -0.18(-1.77%) |
Jul 04, 2008 | 10.09 | 10.09 | 10.09 | 10.09 | 386 | +0.00(+0.00%) |
Jul 03, 2008 | 10.09 | 10.09 | 10.09 | 10.09 | 386 | -0.19(-1.81%) |
Jul 02, 2008 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |