Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.02 | 10.29 | 9.972 | 10.28 | 170,648 | +0.31(+3.10%) |
Sep 29, 2008 | 10.56 | 10.56 | 9.956 | 9.972 | 248,042 | -0.68(-6.41%) |
Sep 26, 2008 | 10.51 | 10.66 | 10.41 | 10.66 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.49 | 10.63 | 10.49 | 10.59 | 495,366 | +0.16(+1.52%) |
Sep 24, 2008 | 10.58 | 10.58 | 10.43 | 10.43 | 125,047 | -0.13(-1.25%) |
Sep 23, 2008 | 10.65 | 10.73 | 10.55 | 10.56 | 45,049 | -0.15(-1.36%) |
Sep 22, 2008 | 11.18 | 11.18 | 10.71 | 10.71 | 1,349,276 | -0.53(-4.73%) |
Sep 19, 2008 | 11.13 | 11.71 | 11.05 | 11.24 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.34 | 10.77 | 10.05 | 10.77 | 181,436 | +0.42(+4.02%) |
Sep 17, 2008 | 10.59 | 10.59 | 10.29 | 10.35 | 37,516 | -0.33(-3.11%) |
Sep 16, 2008 | 10.27 | 10.70 | 10.27 | 10.69 | 73,319 | +0.10(+0.96%) |
Sep 15, 2008 | 10.68 | 10.86 | 10.58 | 10.58 | 37,490 | -0.36(-3.25%) |
Sep 12, 2008 | 10.76 | 10.96 | 10.76 | 10.94 | 66,297 | +0.12(+1.07%) |
Sep 11, 2008 | 10.57 | 10.82 | 10.55 | 10.82 | 34,758 | +0.00(+0.00%) |
Sep 10, 2008 | 10.76 | 10.82 | 10.61 | 10.82 | 63,600 | +0.15(+1.36%) |
Sep 09, 2008 | 11.00 | 11.07 | 10.68 | 10.68 | 19,864 | -0.35(-3.14%) |
Sep 08, 2008 | 11.07 | 11.07 | 10.88 | 11.02 | 45,926 | +0.35(+3.24%) |
Sep 05, 2008 | 10.61 | 10.70 | 10.48 | 10.68 | 0 | -0.03(-0.33%) |
Sep 04, 2008 | 10.86 | 10.86 | 10.68 | 10.71 | 51,049 | -0.22(-2.03%) |
Sep 03, 2008 | 10.81 | 10.96 | 10.81 | 10.93 | 149,418 | +0.06(+0.59%) |
Sep 02, 2008 | 10.93 | 11.08 | 10.80 | 10.87 | 54,036 | -0.03(-0.28%) |
Aug 29, 2008 | 10.89 | 10.95 | 10.87 | 10.90 | 36,904 | -0.02(-0.18%) |
Aug 28, 2008 | 10.77 | 10.93 | 10.75 | 10.92 | 18,652 | +0.22(+2.08%) |
Aug 27, 2008 | 10.67 | 10.71 | 10.67 | 10.70 | 8,537 | +0.13(+1.22%) |
Aug 26, 2008 | 10.61 | 10.61 | 10.51 | 10.57 | 13,062 | +0.01(+0.09%) |
Aug 25, 2008 | 10.62 | 10.64 | 10.55 | 10.56 | 40,952 | -0.14(-1.32%) |
Aug 22, 2008 | 10.63 | 10.71 | 10.63 | 10.70 | 23,560 | +0.11(+1.03%) |
Aug 21, 2008 | 10.56 | 10.63 | 10.54 | 10.59 | 52,384 | +0.01(+0.11%) |
Aug 20, 2008 | 10.59 | 10.66 | 10.52 | 10.58 | 32,119 | -0.02(-0.20%) |
Aug 19, 2008 | 10.68 | 10.73 | 10.60 | 10.60 | 82,526 | -0.19(-1.76%) |
Aug 18, 2008 | 10.92 | 10.96 | 10.76 | 10.79 | 17,727 | -0.17(-1.57%) |
Aug 15, 2008 | 10.93 | 11.04 | 10.91 | 10.96 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.78 | 10.93 | 10.78 | 10.88 | 72,980 | +0.10(+0.91%) |
Aug 13, 2008 | 10.81 | 10.83 | 10.69 | 10.78 | 74,931 | -0.06(-0.51%) |
Aug 12, 2008 | 10.98 | 11.00 | 10.83 | 10.84 | 51,133 | -0.19(-1.75%) |
Aug 11, 2008 | 10.89 | 11.14 | 10.89 | 11.03 | 47,825 | +0.16(+1.50%) |
Aug 08, 2008 | 10.58 | 10.87 | 10.58 | 10.87 | 66,869 | +0.31(+2.95%) |
Aug 07, 2008 | 10.69 | 10.72 | 10.52 | 10.56 | 9,634 | -0.23(-2.10%) |
Aug 06, 2008 | 10.71 | 10.78 | 10.65 | 10.78 | 9,528 | +0.11(+1.04%) |
Aug 05, 2008 | 10.61 | 10.67 | 10.60 | 10.67 | 5,991 | +0.25(+2.40%) |
Aug 04, 2008 | 10.55 | 10.55 | 10.41 | 10.42 | 26,084 | -0.10(-0.97%) |
Aug 01, 2008 | 10.52 | 10.55 | 10.43 | 10.53 | 88,720 | -0.01(-0.13%) |
Jul 31, 2008 | 10.51 | 10.62 | 10.51 | 10.54 | 153,229 | -0.05(-0.45%) |
Jul 30, 2008 | 10.58 | 10.63 | 10.45 | 10.59 | 27,432 | +0.07(+0.69%) |
Jul 29, 2008 | 10.51 | 10.51 | 10.20 | 10.51 | 31,093 | +0.31(+3.07%) |
Jul 28, 2008 | 10.29 | 10.30 | 10.20 | 10.20 | 36,727 | -0.15(-1.45%) |
Jul 25, 2008 | 10.33 | 10.45 | 10.31 | 10.35 | 34,388 | +0.03(+0.31%) |
Jul 24, 2008 | 10.69 | 10.69 | 10.31 | 10.32 | 69,451 | -0.42(-3.88%) |
Jul 23, 2008 | 10.64 | 10.85 | 10.58 | 10.74 | 62,032 | +0.10(+0.90%) |
Jul 22, 2008 | 10.28 | 10.65 | 10.28 | 10.64 | 46,723 | +0.26(+2.54%) |
Jul 21, 2008 | 10.43 | 10.43 | 10.33 | 10.38 | 101,205 | +0.02(+0.15%) |
Jul 18, 2008 | 10.28 | 10.36 | 10.28 | 10.36 | 55,168 | +0.01(+0.09%) |
Jul 17, 2008 | 10.23 | 10.35 | 10.07 | 10.35 | 237,918 | +0.23(+2.31%) |
Jul 16, 2008 | 9.793 | 10.12 | 9.747 | 10.12 | 49,917 | +0.28(+2.84%) |
Jul 15, 2008 | 9.709 | 9.906 | 9.571 | 9.838 | 47,203 | +0.04(+0.44%) |
Jul 14, 2008 | 10.05 | 10.05 | 9.795 | 9.795 | 87,557 | -0.24(-2.35%) |
Jul 11, 2008 | 9.938 | 10.13 | 9.865 | 10.03 | 33,793 | -0.06(-0.56%) |
Jul 10, 2008 | 10.00 | 10.13 | 9.988 | 10.09 | 34,648 | +0.07(+0.72%) |
Jul 09, 2008 | 10.30 | 10.32 | 10.02 | 10.02 | 58,556 | -0.32(-3.14%) |
Jul 08, 2008 | 9.972 | 10.34 | 9.972 | 10.34 | 52,675 | +0.35(+3.48%) |
Jul 07, 2008 | 10.14 | 10.14 | 9.892 | 9.992 | 142,026 | -0.08(-0.83%) |
Jul 04, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.23 | 10.08 | 10.08 | 211,741 | -0.14(-1.36%) |
Jul 02, 2008 | 10.45 | 10.45 | 10.20 | 10.21 | 819,803 | -0.16(-1.53%) |