Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.160 | 9.290 | 8.850 | 9.140 | 52,644 | -0.21(-2.25%) |
Sep 29, 2008 | 9.220 | 9.550 | 9.010 | 9.350 | 34,058 | +0.15(+1.63%) |
Sep 26, 2008 | 9.400 | 9.400 | 8.960 | 9.200 | 18,488 | -0.20(-2.13%) |
Sep 25, 2008 | 9.800 | 9.800 | 9.400 | 9.400 | 17,378 | -0.08(-0.84%) |
Sep 24, 2008 | 9.330 | 9.550 | 9.210 | 9.480 | 16,727 | +0.19(+2.05%) |
Sep 23, 2008 | 10.06 | 10.19 | 8.220 | 9.290 | 86,962 | -1.06(-10.24%) |
Sep 22, 2008 | 10.67 | 10.67 | 10.11 | 10.35 | 32,473 | -0.13(-1.24%) |
Sep 19, 2008 | 10.03 | 10.50 | 10.00 | 10.48 | 18,435 | +0.63(+6.40%) |
Sep 18, 2008 | 9.800 | 9.850 | 9.750 | 9.850 | 11,170 | -0.13(-1.30%) |
Sep 17, 2008 | 9.900 | 10.04 | 9.660 | 9.980 | 14,499 | +0.04(+0.40%) |
Sep 16, 2008 | 9.600 | 10.02 | 9.400 | 9.940 | 12,081 | +0.26(+2.69%) |
Sep 15, 2008 | 9.910 | 10.00 | 9.390 | 9.680 | 11,356 | -0.11(-1.12%) |
Sep 12, 2008 | 9.990 | 10.24 | 9.700 | 9.790 | 12,680 | -0.27(-2.68%) |
Sep 11, 2008 | 10.53 | 10.75 | 10.00 | 10.06 | 34,984 | -0.58(-5.45%) |
Sep 10, 2008 | 11.35 | 11.35 | 10.45 | 10.64 | 87,185 | -0.86(-7.48%) |
Sep 09, 2008 | 11.66 | 11.69 | 11.41 | 11.50 | 27,537 | -0.23(-1.96%) |
Sep 08, 2008 | 12.37 | 12.37 | 11.46 | 11.73 | 19,678 | -0.25(-2.09%) |
Sep 05, 2008 | 11.50 | 12.00 | 11.50 | 11.98 | 15,120 | +0.40(+3.45%) |
Sep 04, 2008 | 11.51 | 11.69 | 11.39 | 11.58 | 11,340 | -0.19(-1.61%) |
Sep 03, 2008 | 12.50 | 12.50 | 11.51 | 11.77 | 12,079 | -0.73(-5.84%) |
Sep 02, 2008 | 11.93 | 13.14 | 11.93 | 12.50 | 75,044 | +0.69(+5.84%) |
Aug 29, 2008 | 11.82 | 11.82 | 11.58 | 11.81 | 4,395 | +0.19(+1.64%) |
Aug 28, 2008 | 12.10 | 12.72 | 11.20 | 11.62 | 27,180 | -0.51(-4.20%) |
Aug 27, 2008 | 11.50 | 13.10 | 11.35 | 12.13 | 73,470 | +0.58(+5.02%) |
Aug 26, 2008 | 11.79 | 11.97 | 11.07 | 11.55 | 40,502 | -0.08(-0.69%) |
Aug 25, 2008 | 12.50 | 12.70 | 11.61 | 11.63 | 41,599 | -0.93(-7.40%) |
Aug 22, 2008 | 12.80 | 13.08 | 12.50 | 12.56 | 12,020 | -0.48(-3.68%) |
Aug 21, 2008 | 13.00 | 13.20 | 13.00 | 13.04 | 6,748 | -0.04(-0.31%) |
Aug 20, 2008 | 13.15 | 13.15 | 12.77 | 13.08 | 14,853 | +0.03(+0.23%) |
Aug 19, 2008 | 13.50 | 13.50 | 13.01 | 13.05 | 19,843 | -0.45(-3.33%) |
Aug 18, 2008 | 13.46 | 13.50 | 13.31 | 13.50 | 14,218 | +0.15(+1.12%) |
Aug 15, 2008 | 13.50 | 13.50 | 13.20 | 13.35 | 17,895 | -0.07(-0.52%) |
Aug 14, 2008 | 13.50 | 13.65 | 13.15 | 13.42 | 31,265 | -0.08(-0.59%) |
Aug 13, 2008 | 13.40 | 13.51 | 13.33 | 13.50 | 16,400 | +0.25(+1.90%) |
Aug 12, 2008 | 13.18 | 13.56 | 13.01 | 13.25 | 6,548 | -0.00(-0.02%) |
Aug 11, 2008 | 14.00 | 14.00 | 12.78 | 13.25 | 19,450 | -0.75(-5.36%) |
Aug 08, 2008 | 14.21 | 14.44 | 13.98 | 14.00 | 20,667 | -0.45(-3.11%) |
Aug 07, 2008 | 15.00 | 15.00 | 14.09 | 14.45 | 37,000 | -0.55(-3.67%) |
Aug 06, 2008 | 14.98 | 15.00 | 14.95 | 15.00 | 58,420 | -0.06(-0.40%) |
Aug 05, 2008 | 14.74 | 15.41 | 14.74 | 15.06 | 23,800 | +0.07(+0.47%) |
Aug 04, 2008 | 15.00 | 15.00 | 14.69 | 14.99 | 46,136 | +0.00(+0.00%) |
Aug 01, 2008 | 15.00 | 15.00 | 14.95 | 14.99 | 100,119 | +0.02(+0.13%) |
Jul 31, 2008 | 14.98 | 15.00 | 14.87 | 14.97 | 16,781 | -0.01(-0.07%) |
Jul 30, 2008 | 14.95 | 15.00 | 14.80 | 14.98 | 76,710 | -0.02(-0.13%) |
Jul 29, 2008 | 15.00 | 15.00 | 14.77 | 15.00 | 53,399 | +0.00(+0.00%) |
Jul 28, 2008 | 14.78 | 15.00 | 14.00 | 15.00 | 86,153 | +0.40(+2.74%) |
Jul 25, 2008 | 14.38 | 14.60 | 14.20 | 14.60 | 2,366 | +0.29(+2.02%) |
Jul 24, 2008 | 14.40 | 14.40 | 14.00 | 14.31 | 4,616 | -0.44(-2.98%) |
Jul 23, 2008 | 15.00 | 15.00 | 13.98 | 14.75 | 14,010 | -0.53(-3.49%) |
Jul 22, 2008 | 12.20 | 15.45 | 12.18 | 15.28 | 54,735 | +3.21(+26.58%) |
Jul 21, 2008 | 12.17 | 12.25 | 11.98 | 12.07 | 11,228 | +0.11(+0.89%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.97 | 11.97 | 1,900 | -0.06(-0.52%) |
Jul 17, 2008 | 12.00 | 12.10 | 12.00 | 12.03 | 1,320 | +0.03(+0.25%) |
Jul 16, 2008 | 12.20 | 12.20 | 12.00 | 12.00 | 700 | -0.25(-2.04%) |
Jul 15, 2008 | 12.50 | 12.50 | 12.15 | 12.25 | 2,060 | -0.41(-3.24%) |
Jul 14, 2008 | 12.55 | 12.94 | 12.55 | 12.66 | 1,800 | +0.03(+0.24%) |
Jul 11, 2008 | 12.10 | 12.63 | 12.09 | 12.63 | 6,342 | +0.30(+2.43%) |
Jul 10, 2008 | 12.66 | 12.66 | 12.01 | 12.33 | 4,524 | -0.25(-1.99%) |
Jul 09, 2008 | 10.61 | 12.69 | 10.61 | 12.58 | 22,925 | +1.97(+18.57%) |
Jul 08, 2008 | 10.55 | 10.82 | 9.420 | 10.61 | 50,491 | -0.11(-1.03%) |
Jul 07, 2008 | 11.90 | 11.95 | 10.48 | 10.72 | 142,921 | -1.18(-9.92%) |
Jul 04, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | +0.00(+0.00%) |
Jul 03, 2008 | 12.30 | 12.40 | 11.76 | 11.90 | 39,832 | -0.41(-3.33%) |
Jul 02, 2008 | 12.40 | 12.60 | 12.30 | 12.31 | 33,310 | -0.11(-0.89%) |