Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.18 | 13.18 | 12.86 | 12.87 | 32,182 | +0.01(+0.05%) |
Sep 29, 2008 | 13.82 | 13.82 | 12.60 | 12.86 | 44,140 | -0.39(-2.96%) |
Sep 26, 2008 | 12.24 | 13.82 | 12.24 | 13.25 | 55,934 | +0.50(+3.88%) |
Sep 25, 2008 | 11.82 | 13.37 | 11.82 | 12.76 | 58,959 | +1.14(+9.80%) |
Sep 24, 2008 | 12.86 | 12.86 | 11.39 | 11.62 | 32,280 | -0.17(-1.42%) |
Sep 23, 2008 | 11.97 | 12.58 | 11.54 | 11.79 | 23,058 | -0.77(-6.14%) |
Sep 22, 2008 | 14.14 | 14.14 | 12.47 | 12.56 | 22,720 | -1.91(-13.20%) |
Sep 19, 2008 | 13.28 | 14.47 | 11.58 | 14.47 | 229,360 | +2.91(+25.14%) |
Sep 18, 2008 | 10.76 | 11.57 | 10.35 | 11.56 | 118,145 | +1.03(+9.77%) |
Sep 17, 2008 | 10.67 | 10.92 | 10.22 | 10.53 | 33,871 | -0.48(-4.38%) |
Sep 16, 2008 | 10.19 | 11.01 | 10.19 | 11.01 | 88,044 | +0.82(+8.08%) |
Sep 15, 2008 | 10.28 | 10.45 | 10.19 | 10.19 | 53,093 | -0.23(-2.16%) |
Sep 12, 2008 | 9.735 | 10.51 | 9.671 | 10.42 | 87,549 | +0.12(+1.19%) |
Sep 11, 2008 | 10.53 | 10.53 | 10.20 | 10.29 | 143,462 | -0.30(-2.79%) |
Sep 10, 2008 | 11.27 | 11.31 | 10.18 | 10.59 | 201,068 | -0.57(-5.13%) |
Sep 09, 2008 | 11.25 | 11.32 | 11.16 | 11.16 | 44,667 | -0.08(-0.74%) |
Sep 08, 2008 | 11.95 | 11.96 | 11.09 | 11.25 | 46,676 | -0.55(-4.69%) |
Sep 05, 2008 | 11.75 | 12.33 | 11.70 | 11.80 | 50,762 | -0.10(-0.81%) |
Sep 04, 2008 | 11.93 | 12.05 | 11.55 | 11.90 | 50,402 | -0.13(-1.07%) |
Sep 03, 2008 | 11.23 | 12.22 | 11.23 | 12.02 | 73,249 | +0.75(+6.67%) |
Sep 02, 2008 | 11.61 | 11.87 | 11.18 | 11.27 | 8,268 | -0.03(-0.23%) |
Aug 29, 2008 | 11.50 | 11.81 | 11.29 | 11.30 | 69,301 | -0.30(-2.61%) |
Aug 28, 2008 | 11.19 | 11.66 | 10.94 | 11.60 | 105,160 | +0.34(+3.03%) |
Aug 27, 2008 | 10.71 | 11.57 | 10.71 | 11.26 | 33,796 | +0.50(+4.60%) |
Aug 26, 2008 | 10.68 | 10.82 | 10.59 | 10.76 | 45,320 | +0.05(+0.48%) |
Aug 25, 2008 | 11.12 | 11.12 | 10.68 | 10.71 | 25,265 | -0.50(-4.47%) |
Aug 22, 2008 | 11.20 | 11.23 | 10.96 | 11.21 | 17,455 | +0.06(+0.58%) |
Aug 21, 2008 | 11.46 | 11.46 | 10.39 | 11.15 | 42,182 | -0.26(-2.26%) |
Aug 20, 2008 | 11.88 | 12.00 | 11.37 | 11.41 | 19,489 | -0.43(-3.64%) |
Aug 19, 2008 | 11.99 | 12.21 | 11.75 | 11.84 | 20,593 | -0.32(-2.59%) |
Aug 18, 2008 | 12.21 | 12.21 | 12.08 | 12.15 | 40,305 | +0.02(+0.16%) |
Aug 15, 2008 | 12.46 | 12.46 | 12.01 | 12.13 | 76,832 | -0.04(-0.32%) |
Aug 14, 2008 | 11.96 | 12.26 | 11.84 | 12.17 | 31,706 | +0.00(+0.00%) |
Aug 13, 2008 | 11.99 | 12.22 | 11.69 | 12.17 | 165,906 | +0.10(+0.80%) |
Aug 12, 2008 | 12.05 | 12.22 | 12.05 | 12.08 | 17,784 | -0.04(-0.37%) |
Aug 11, 2008 | 11.98 | 12.20 | 11.15 | 12.12 | 30,087 | +0.19(+1.56%) |
Aug 08, 2008 | 11.29 | 12.16 | 11.29 | 11.93 | 41,899 | +0.62(+5.45%) |
Aug 07, 2008 | 11.27 | 11.55 | 10.94 | 11.32 | 66,536 | -0.05(-0.45%) |
Aug 06, 2008 | 11.50 | 12.19 | 11.16 | 11.37 | 86,467 | -0.19(-1.61%) |
Aug 05, 2008 | 11.68 | 12.05 | 10.75 | 11.55 | 35,885 | +0.07(+0.62%) |
Aug 04, 2008 | 11.43 | 11.73 | 10.42 | 11.48 | 32,859 | -0.41(-3.46%) |
Aug 01, 2008 | 11.52 | 11.95 | 11.34 | 11.90 | 11,862 | +0.01(+0.05%) |
Jul 31, 2008 | 12.01 | 12.22 | 11.73 | 11.89 | 24,052 | -0.32(-2.63%) |
Jul 30, 2008 | 12.24 | 12.35 | 12.02 | 12.21 | 18,791 | +0.21(+1.77%) |
Jul 29, 2008 | 12.00 | 12.24 | 11.46 | 12.00 | 29,957 | +0.75(+6.63%) |
Jul 28, 2008 | 11.49 | 12.06 | 11.25 | 11.25 | 64,763 | -0.30(-2.56%) |
Jul 25, 2008 | 11.89 | 12.52 | 11.42 | 11.55 | 39,731 | -0.14(-1.21%) |
Jul 24, 2008 | 12.50 | 12.57 | 11.56 | 11.69 | 59,119 | -0.32(-2.68%) |
Jul 23, 2008 | 12.27 | 12.29 | 11.62 | 12.01 | 30,504 | -0.13(-1.06%) |
Jul 22, 2008 | 11.39 | 12.38 | 11.30 | 12.14 | 37,844 | +0.58(+5.01%) |
Jul 21, 2008 | 11.56 | 11.70 | 11.50 | 11.56 | 11,897 | +0.06(+0.56%) |
Jul 18, 2008 | 11.41 | 11.73 | 11.29 | 11.50 | 39,942 | +0.08(+0.73%) |
Jul 17, 2008 | 10.92 | 11.41 | 10.89 | 11.41 | 34,863 | +0.61(+5.66%) |
Jul 16, 2008 | 10.38 | 11.20 | 10.29 | 10.80 | 54,463 | +0.57(+5.53%) |
Jul 15, 2008 | 9.562 | 10.58 | 9.562 | 10.24 | 97,964 | +0.55(+5.64%) |
Jul 14, 2008 | 10.22 | 10.22 | 9.555 | 9.690 | 58,939 | -0.36(-3.58%) |
Jul 11, 2008 | 10.94 | 11.06 | 9.530 | 10.05 | 163,800 | -1.04(-9.39%) |
Jul 10, 2008 | 11.19 | 11.40 | 10.90 | 11.09 | 57,192 | -0.07(-0.63%) |
Jul 09, 2008 | 10.49 | 11.74 | 10.49 | 11.16 | 24,299 | -0.08(-0.74%) |
Jul 08, 2008 | 10.22 | 11.37 | 9.787 | 11.25 | 52,460 | +1.05(+10.35%) |
Jul 07, 2008 | 10.54 | 10.67 | 10.19 | 10.19 | 56,710 | -0.24(-2.28%) |
Jul 04, 2008 | 10.72 | 10.72 | 10.31 | 10.43 | 12,111 | +0.00(+0.00%) |
Jul 03, 2008 | 10.72 | 10.72 | 10.31 | 10.43 | 12,111 | +0.26(+2.59%) |
Jul 02, 2008 | 10.43 | 10.89 | 10.06 | 10.17 | 62,946 | -0.32(-3.01%) |