Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.77 | 13.39 | 12.34 | 13.15 | 406,555 | +0.75(+6.04%) |
Sep 29, 2008 | 12.50 | 12.81 | 12.18 | 12.40 | 236,994 | -0.45(-3.52%) |
Sep 26, 2008 | 12.68 | 13.47 | 12.22 | 12.85 | 0 | +0.09(+0.67%) |
Sep 25, 2008 | 12.53 | 12.92 | 12.34 | 12.77 | 269,141 | +0.42(+3.41%) |
Sep 24, 2008 | 12.67 | 12.67 | 12.30 | 12.34 | 273,796 | -0.32(-2.51%) |
Sep 23, 2008 | 12.77 | 13.10 | 12.53 | 12.66 | 267,812 | -0.17(-1.29%) |
Sep 22, 2008 | 13.86 | 13.86 | 12.81 | 12.83 | 479,143 | -1.14(-8.18%) |
Sep 19, 2008 | 12.88 | 13.98 | 12.55 | 13.97 | 0 | +1.42(+11.33%) |
Sep 18, 2008 | 11.95 | 12.59 | 11.70 | 12.55 | 464,611 | +0.60(+4.99%) |
Sep 17, 2008 | 12.86 | 12.86 | 11.70 | 11.95 | 660,160 | -1.03(-7.94%) |
Sep 16, 2008 | 12.35 | 13.07 | 12.35 | 12.98 | 611,717 | +0.34(+2.70%) |
Sep 15, 2008 | 12.79 | 13.27 | 12.63 | 12.64 | 499,983 | -0.48(-3.66%) |
Sep 12, 2008 | 12.72 | 13.31 | 12.72 | 13.12 | 0 | +0.22(+1.74%) |
Sep 11, 2008 | 12.87 | 12.96 | 12.64 | 12.90 | 382,060 | -0.15(-1.17%) |
Sep 10, 2008 | 12.73 | 13.15 | 12.65 | 13.05 | 440,004 | +0.48(+3.78%) |
Sep 09, 2008 | 12.77 | 13.00 | 12.58 | 12.58 | 653,889 | -0.20(-1.54%) |
Sep 08, 2008 | 12.81 | 12.81 | 12.47 | 12.77 | 546,736 | +0.40(+3.26%) |
Sep 05, 2008 | 12.16 | 12.53 | 12.14 | 12.37 | 0 | +0.07(+0.58%) |
Sep 04, 2008 | 12.40 | 12.51 | 12.30 | 12.30 | 428,199 | -0.22(-1.72%) |
Sep 03, 2008 | 12.23 | 12.55 | 12.18 | 12.51 | 427,900 | +0.26(+2.09%) |
Sep 02, 2008 | 12.30 | 12.49 | 11.99 | 12.26 | 255,062 | +0.21(+1.75%) |
Aug 29, 2008 | 12.20 | 12.21 | 11.99 | 12.05 | 0 | -0.19(-1.58%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.99 | 12.24 | 498,966 | +0.13(+1.04%) |
Aug 27, 2008 | 11.99 | 12.19 | 11.90 | 12.12 | 513,891 | +0.10(+0.86%) |
Aug 26, 2008 | 11.93 | 12.07 | 11.88 | 12.01 | 568,028 | +0.09(+0.75%) |
Aug 25, 2008 | 12.04 | 12.05 | 11.86 | 11.92 | 642,245 | -0.17(-1.45%) |
Aug 22, 2008 | 12.20 | 12.27 | 11.99 | 12.10 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 11.92 | 12.17 | 11.88 | 12.10 | 498,582 | +0.01(+0.11%) |
Aug 20, 2008 | 12.37 | 12.37 | 11.89 | 12.08 | 535,587 | -0.29(-2.35%) |
Aug 19, 2008 | 12.89 | 13.05 | 12.30 | 12.38 | 597,070 | -0.75(-5.71%) |
Aug 18, 2008 | 13.27 | 13.32 | 12.95 | 13.12 | 155,288 | -0.06(-0.44%) |
Aug 15, 2008 | 13.26 | 13.39 | 12.91 | 13.18 | 0 | -0.09(-0.64%) |
Aug 14, 2008 | 13.16 | 13.39 | 13.14 | 13.27 | 432,513 | -0.04(-0.27%) |
Aug 13, 2008 | 13.32 | 13.37 | 13.19 | 13.30 | 257,907 | -0.01(-0.10%) |
Aug 12, 2008 | 13.22 | 13.40 | 13.02 | 13.32 | 524,243 | +0.07(+0.54%) |
Aug 11, 2008 | 12.94 | 13.25 | 12.76 | 13.25 | 522,263 | +0.31(+2.43%) |
Aug 08, 2008 | 12.03 | 13.04 | 12.00 | 12.93 | 548,825 | +0.85(+7.05%) |
Aug 07, 2008 | 12.43 | 12.45 | 11.80 | 12.08 | 751,866 | -0.44(-3.51%) |
Aug 06, 2008 | 13.25 | 13.25 | 12.48 | 12.52 | 458,152 | -0.82(-6.18%) |
Aug 05, 2008 | 13.41 | 13.41 | 12.93 | 13.34 | 663,693 | +0.04(+0.34%) |
Aug 04, 2008 | 13.42 | 13.42 | 13.19 | 13.30 | 578,323 | -0.12(-0.90%) |
Aug 01, 2008 | 13.11 | 13.45 | 12.98 | 13.42 | 268,436 | +0.31(+2.39%) |
Jul 31, 2008 | 12.86 | 13.12 | 12.75 | 13.11 | 306,494 | +0.12(+0.93%) |
Jul 30, 2008 | 12.97 | 13.05 | 12.65 | 12.98 | 272,698 | +0.05(+0.38%) |
Jul 29, 2008 | 12.94 | 12.94 | 12.62 | 12.94 | 290,012 | +0.33(+2.63%) |
Jul 28, 2008 | 12.80 | 12.90 | 12.51 | 12.60 | 231,325 | -0.28(-2.16%) |
Jul 25, 2008 | 12.55 | 12.92 | 12.44 | 12.88 | 179,246 | +0.44(+3.53%) |
Jul 24, 2008 | 12.97 | 12.97 | 12.44 | 12.44 | 285,529 | -0.50(-3.85%) |
Jul 23, 2008 | 13.05 | 13.11 | 12.61 | 12.94 | 342,352 | -0.15(-1.16%) |
Jul 22, 2008 | 12.41 | 13.11 | 12.31 | 13.09 | 266,021 | +0.58(+4.62%) |
Jul 21, 2008 | 12.50 | 12.55 | 12.32 | 12.51 | 172,450 | +0.02(+0.18%) |
Jul 18, 2008 | 12.58 | 12.59 | 12.33 | 12.49 | 248,337 | +0.03(+0.22%) |
Jul 17, 2008 | 12.23 | 12.46 | 12.05 | 12.46 | 285,465 | +0.24(+1.98%) |
Jul 16, 2008 | 11.78 | 12.25 | 11.65 | 12.22 | 321,961 | +0.50(+4.24%) |
Jul 15, 2008 | 11.81 | 12.15 | 11.68 | 11.73 | 464,046 | -0.17(-1.47%) |
Jul 14, 2008 | 12.19 | 12.21 | 11.73 | 11.90 | 302,522 | -0.15(-1.23%) |
Jul 11, 2008 | 11.43 | 12.18 | 11.43 | 12.05 | 322,467 | +0.31(+2.68%) |
Jul 10, 2008 | 11.25 | 11.83 | 11.25 | 11.73 | 264,830 | +0.45(+3.97%) |
Jul 09, 2008 | 11.99 | 11.99 | 11.28 | 11.29 | 318,602 | -0.70(-5.84%) |
Jul 08, 2008 | 11.11 | 12.00 | 11.08 | 11.99 | 461,542 | +0.80(+7.18%) |
Jul 07, 2008 | 11.49 | 11.49 | 11.02 | 11.18 | 301,393 | -0.23(-2.00%) |
Jul 04, 2008 | 11.49 | 11.49 | 11.22 | 11.41 | 163,226 | +0.00(+0.00%) |
Jul 03, 2008 | 11.49 | 11.49 | 11.22 | 11.41 | 163,226 | -0.01(-0.12%) |
Jul 02, 2008 | 11.68 | 11.69 | 11.22 | 11.42 | 321,171 | -0.26(-2.23%) |