Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.20 | 10.45 | 10.13 | 10.25 | 8,300 | -0.22(-2.10%) |
Sep 29, 2008 | 10.75 | 10.75 | 10.03 | 10.47 | 11,000 | -0.30(-2.79%) |
Sep 26, 2008 | 10.75 | 11.00 | 10.75 | 10.77 | 0 | -0.23(-2.09%) |
Sep 25, 2008 | 11.00 | 11.52 | 11.00 | 11.00 | 19,600 | +0.05(+0.46%) |
Sep 24, 2008 | 11.00 | 11.01 | 10.93 | 10.95 | 3,294 | -0.07(-0.64%) |
Sep 23, 2008 | 11.40 | 11.40 | 10.81 | 11.02 | 10,600 | -0.48(-4.17%) |
Sep 22, 2008 | 12.64 | 12.64 | 11.50 | 11.50 | 3,400 | -0.20(-1.71%) |
Sep 19, 2008 | 11.64 | 11.70 | 11.64 | 11.70 | 0 | +0.15(+1.30%) |
Sep 18, 2008 | 12.24 | 12.24 | 11.31 | 11.55 | 11,748 | -0.83(-6.70%) |
Sep 17, 2008 | 12.80 | 12.80 | 12.38 | 12.38 | 5,910 | -0.52(-4.03%) |
Sep 16, 2008 | 12.75 | 12.90 | 12.70 | 12.90 | 1,000 | +0.00(+0.00%) |
Sep 15, 2008 | 12.85 | 13.00 | 12.85 | 12.90 | 3,100 | +0.04(+0.31%) |
Sep 12, 2008 | 13.00 | 13.00 | 12.86 | 12.86 | 1,900 | -0.24(-1.83%) |
Sep 11, 2008 | 13.10 | 13.10 | 12.90 | 13.10 | 1,100 | +0.00(+0.00%) |
Sep 10, 2008 | 13.15 | 13.15 | 13.10 | 13.10 | 2,250 | -0.05(-0.38%) |
Sep 09, 2008 | 13.10 | 13.15 | 12.90 | 13.15 | 4,100 | +0.07(+0.54%) |
Sep 08, 2008 | 13.19 | 13.23 | 13.08 | 13.08 | 800 | -0.01(-0.06%) |
Sep 05, 2008 | 13.15 | 13.20 | 13.09 | 13.09 | 0 | -0.11(-0.85%) |
Sep 04, 2008 | 13.02 | 13.20 | 13.02 | 13.20 | 1,700 | +0.16(+1.23%) |
Sep 03, 2008 | 12.85 | 13.21 | 12.85 | 13.04 | 4,164 | -0.16(-1.21%) |
Sep 02, 2008 | 12.90 | 13.23 | 12.90 | 13.20 | 4,898 | +0.20(+1.54%) |
Aug 29, 2008 | 13.05 | 13.15 | 13.00 | 13.00 | 1,800 | -0.20(-1.52%) |
Aug 28, 2008 | 12.90 | 13.20 | 12.90 | 13.20 | 6,208 | +0.34(+2.62%) |
Aug 27, 2008 | 12.85 | 12.96 | 12.85 | 12.86 | 1,900 | -0.12(-0.90%) |
Aug 26, 2008 | 12.94 | 12.98 | 12.85 | 12.98 | 1,200 | +0.04(+0.31%) |
Aug 25, 2008 | 12.86 | 12.94 | 12.82 | 12.94 | 3,500 | +0.08(+0.62%) |
Aug 22, 2008 | 12.82 | 12.86 | 12.82 | 12.86 | 1,470 | +0.06(+0.47%) |
Aug 21, 2008 | 12.79 | 12.82 | 12.70 | 12.80 | 1,100 | +0.05(+0.39%) |
Aug 20, 2008 | 13.10 | 13.10 | 12.75 | 12.75 | 7,280 | -0.25(-1.92%) |
Aug 19, 2008 | 13.20 | 13.20 | 13.00 | 13.00 | 5,500 | -0.10(-0.76%) |
Aug 18, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 600 | +0.00(+0.00%) |
Aug 15, 2008 | 13.17 | 13.34 | 13.05 | 13.10 | 0 | -0.19(-1.43%) |
Aug 14, 2008 | 12.90 | 13.29 | 12.80 | 13.29 | 4,446 | +0.50(+3.91%) |
Aug 13, 2008 | 12.96 | 13.03 | 12.79 | 12.79 | 9,989 | -0.11(-0.85%) |
Aug 12, 2008 | 12.80 | 12.90 | 12.79 | 12.90 | 1,400 | +0.11(+0.86%) |
Aug 11, 2008 | 12.83 | 12.83 | 12.79 | 12.79 | 3,400 | -0.08(-0.62%) |
Aug 08, 2008 | 12.56 | 12.87 | 12.56 | 12.87 | 8,800 | +0.07(+0.55%) |
Aug 07, 2008 | 12.80 | 12.80 | 12.79 | 12.80 | 2,619 | +0.00(+0.00%) |
Aug 06, 2008 | 12.79 | 12.83 | 12.79 | 12.80 | 3,245 | +0.01(+0.08%) |
Aug 05, 2008 | 12.70 | 12.83 | 12.70 | 12.79 | 4,100 | +0.00(+0.00%) |
Aug 04, 2008 | 12.69 | 12.80 | 12.69 | 12.79 | 13,201 | +0.10(+0.79%) |
Aug 01, 2008 | 12.62 | 12.70 | 12.61 | 12.69 | 2,100 | +0.07(+0.55%) |
Jul 31, 2008 | 12.65 | 12.65 | 12.55 | 12.62 | 6,898 | -0.04(-0.32%) |
Jul 30, 2008 | 12.58 | 12.67 | 12.58 | 12.66 | 1,600 | -0.01(-0.08%) |
Jul 29, 2008 | 12.67 | 12.67 | 12.50 | 12.67 | 13,100 | +0.04(+0.32%) |
Jul 28, 2008 | 12.55 | 12.63 | 12.53 | 12.63 | 3,300 | +0.03(+0.24%) |
Jul 25, 2008 | 12.52 | 12.60 | 12.52 | 12.60 | 6,700 | +0.09(+0.72%) |
Jul 24, 2008 | 12.53 | 12.53 | 12.48 | 12.51 | 4,680 | -0.02(-0.16%) |
Jul 23, 2008 | 12.63 | 12.63 | 12.44 | 12.53 | 4,000 | -0.17(-1.34%) |
Jul 22, 2008 | 12.70 | 12.70 | 12.70 | 12.70 | 500 | -0.01(-0.08%) |
Jul 21, 2008 | 12.67 | 12.71 | 12.65 | 12.71 | 700 | +0.01(+0.08%) |
Jul 18, 2008 | 12.85 | 12.85 | 12.60 | 12.70 | 6,200 | -0.25(-1.93%) |
Jul 17, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 12.80 | 12.98 | 12.73 | 12.95 | 12,900 | +0.17(+1.33%) |
Jul 15, 2008 | 12.65 | 12.78 | 12.53 | 12.78 | 2,998 | -0.04(-0.31%) |
Jul 14, 2008 | 12.79 | 12.85 | 12.69 | 12.82 | 1,200 | +0.00(+0.00%) |
Jul 11, 2008 | 12.84 | 12.85 | 12.72 | 12.82 | 6,400 | -0.08(-0.62%) |
Jul 10, 2008 | 13.25 | 13.25 | 12.84 | 12.90 | 730 | +0.01(+0.11%) |
Jul 09, 2008 | 12.80 | 12.89 | 12.80 | 12.89 | 1,980 | +0.07(+0.51%) |
Jul 08, 2008 | 12.82 | 12.82 | 12.76 | 12.82 | 2,240 | +0.00(+0.00%) |
Jul 07, 2008 | 13.29 | 13.29 | 12.70 | 12.82 | 8,900 | -0.11(-0.85%) |
Jul 04, 2008 | 12.85 | 12.93 | 12.81 | 12.93 | 900 | +0.00(+0.00%) |
Jul 03, 2008 | 12.85 | 12.93 | 12.81 | 12.93 | 900 | +0.03(+0.23%) |
Jul 02, 2008 | 12.76 | 12.90 | 12.76 | 12.90 | 4,000 | +0.16(+1.26%) |