Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.02 | 12.17 | 11.85 | 12.12 | 495,129 | +0.18(+1.50%) |
Sep 29, 2008 | 12.22 | 12.31 | 11.91 | 11.95 | 665,973 | -0.38(-3.08%) |
Sep 26, 2008 | 12.26 | 12.35 | 12.12 | 12.33 | 0 | -0.01(-0.04%) |
Sep 25, 2008 | 12.11 | 12.50 | 12.08 | 12.33 | 478,742 | +0.25(+2.03%) |
Sep 24, 2008 | 11.97 | 12.13 | 11.82 | 12.09 | 715,970 | +0.06(+0.51%) |
Sep 23, 2008 | 12.11 | 12.33 | 11.93 | 12.02 | 621,029 | -0.10(-0.83%) |
Sep 22, 2008 | 12.37 | 12.43 | 12.06 | 12.12 | 631,103 | -0.21(-1.72%) |
Sep 19, 2008 | 12.63 | 12.96 | 12.22 | 12.34 | 0 | +0.16(+1.33%) |
Sep 18, 2008 | 11.95 | 12.24 | 11.72 | 12.17 | 1,354,001 | +0.41(+3.51%) |
Sep 17, 2008 | 11.16 | 12.30 | 11.16 | 11.76 | 1,332,176 | -0.56(-4.53%) |
Sep 16, 2008 | 12.14 | 12.35 | 11.93 | 12.32 | 1,091,270 | -0.03(-0.27%) |
Sep 15, 2008 | 12.37 | 12.62 | 12.29 | 12.35 | 573,887 | -0.24(-1.91%) |
Sep 12, 2008 | 12.34 | 12.64 | 12.34 | 12.59 | 911,964 | +0.22(+1.76%) |
Sep 11, 2008 | 12.33 | 12.58 | 12.26 | 12.38 | 1,038,875 | -0.10(-0.81%) |
Sep 10, 2008 | 12.28 | 12.53 | 12.20 | 12.48 | 1,028,927 | +0.21(+1.73%) |
Sep 09, 2008 | 12.44 | 12.58 | 12.26 | 12.26 | 1,045,597 | -0.15(-1.21%) |
Sep 08, 2008 | 12.14 | 12.43 | 12.14 | 12.41 | 997,760 | +0.36(+2.96%) |
Sep 05, 2008 | 12.25 | 12.30 | 11.93 | 12.06 | 0 | -0.21(-1.68%) |
Sep 04, 2008 | 12.25 | 12.38 | 12.11 | 12.26 | 565,510 | -0.07(-0.59%) |
Sep 03, 2008 | 12.44 | 12.47 | 12.23 | 12.34 | 564,910 | -0.11(-0.85%) |
Sep 02, 2008 | 12.63 | 12.69 | 12.33 | 12.44 | 435,025 | -0.01(-0.09%) |
Aug 29, 2008 | 12.67 | 12.73 | 12.44 | 12.45 | 373,131 | -0.25(-1.93%) |
Aug 28, 2008 | 12.48 | 12.78 | 12.43 | 12.70 | 670,451 | +0.23(+1.88%) |
Aug 27, 2008 | 12.41 | 12.49 | 12.40 | 12.47 | 767,036 | +0.03(+0.22%) |
Aug 26, 2008 | 12.52 | 12.56 | 12.32 | 12.44 | 615,573 | -0.12(-0.98%) |
Aug 25, 2008 | 12.66 | 12.69 | 12.45 | 12.56 | 721,615 | -0.11(-0.84%) |
Aug 22, 2008 | 12.77 | 12.85 | 12.57 | 12.67 | 734,834 | -0.04(-0.31%) |
Aug 21, 2008 | 12.88 | 12.97 | 12.68 | 12.71 | 665,339 | -0.26(-1.98%) |
Aug 20, 2008 | 13.07 | 13.17 | 12.87 | 12.96 | 743,400 | -0.05(-0.39%) |
Aug 19, 2008 | 12.99 | 13.05 | 12.88 | 13.01 | 621,742 | +0.06(+0.43%) |
Aug 18, 2008 | 12.90 | 13.00 | 12.83 | 12.96 | 563,476 | +0.12(+0.91%) |
Aug 15, 2008 | 12.96 | 13.01 | 12.74 | 12.84 | 0 | +0.04(+0.31%) |
Aug 14, 2008 | 12.93 | 12.99 | 12.70 | 12.80 | 700,003 | -0.11(-0.87%) |
Aug 13, 2008 | 12.74 | 13.06 | 12.64 | 12.91 | 817,752 | +0.18(+1.40%) |
Aug 12, 2008 | 12.59 | 12.89 | 12.46 | 12.73 | 1,005,941 | +0.14(+1.11%) |
Aug 11, 2008 | 12.58 | 12.67 | 12.14 | 12.59 | 1,277,362 | -0.06(-0.44%) |
Aug 08, 2008 | 11.92 | 12.65 | 11.92 | 12.65 | 630,518 | +0.25(+2.03%) |
Aug 07, 2008 | 12.50 | 12.57 | 12.32 | 12.40 | 583,670 | -0.07(-0.58%) |
Aug 06, 2008 | 12.61 | 12.69 | 12.47 | 12.47 | 507,758 | -0.20(-1.59%) |
Aug 05, 2008 | 12.38 | 12.68 | 12.38 | 12.67 | 812,921 | +0.27(+2.16%) |
Aug 04, 2008 | 12.41 | 12.61 | 12.36 | 12.40 | 748,165 | -0.02(-0.18%) |
Aug 01, 2008 | 12.66 | 12.74 | 12.40 | 12.43 | 905,754 | -0.21(-1.64%) |
Jul 31, 2008 | 12.28 | 12.71 | 12.19 | 12.63 | 1,395,632 | +0.30(+2.40%) |
Jul 30, 2008 | 12.29 | 12.39 | 12.01 | 12.34 | 963,431 | +0.42(+3.51%) |
Jul 29, 2008 | 11.92 | 11.95 | 11.79 | 11.92 | 372,744 | +0.11(+0.90%) |
Jul 28, 2008 | 11.75 | 11.82 | 11.67 | 11.81 | 376,725 | -0.01(-0.09%) |
Jul 25, 2008 | 11.78 | 11.89 | 11.68 | 11.82 | 546,501 | +0.10(+0.86%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.47 | 11.72 | 495,996 | +0.02(+0.19%) |
Jul 23, 2008 | 11.70 | 11.75 | 11.50 | 11.70 | 425,911 | +0.00(+0.00%) |
Jul 22, 2008 | 11.62 | 11.76 | 11.59 | 11.70 | 644,805 | +0.00(+0.00%) |
Jul 21, 2008 | 11.62 | 11.70 | 11.55 | 11.70 | 382,603 | +0.12(+1.06%) |
Jul 18, 2008 | 11.59 | 11.71 | 11.45 | 11.58 | 364,517 | +0.00(+0.00%) |
Jul 17, 2008 | 11.66 | 11.66 | 11.44 | 11.58 | 348,158 | -0.06(-0.48%) |
Jul 16, 2008 | 11.77 | 11.83 | 11.59 | 11.63 | 474,097 | -0.12(-1.00%) |
Jul 15, 2008 | 11.71 | 11.82 | 11.66 | 11.75 | 422,147 | -0.05(-0.43%) |
Jul 14, 2008 | 12.01 | 12.16 | 11.73 | 11.80 | 302,324 | -0.18(-1.49%) |
Jul 11, 2008 | 11.77 | 12.02 | 11.68 | 11.98 | 488,683 | +0.06(+0.52%) |
Jul 10, 2008 | 11.90 | 11.97 | 11.77 | 11.92 | 510,423 | +0.11(+0.90%) |
Jul 09, 2008 | 11.73 | 11.87 | 11.69 | 11.81 | 458,671 | +0.06(+0.52%) |
Jul 08, 2008 | 11.61 | 11.75 | 11.35 | 11.75 | 694,687 | +0.18(+1.54%) |
Jul 07, 2008 | 11.81 | 11.82 | 11.48 | 11.57 | 498,138 | -0.20(-1.71%) |
Jul 04, 2008 | 11.76 | 11.87 | 11.73 | 11.77 | 385,227 | +0.00(+0.00%) |
Jul 03, 2008 | 11.76 | 11.87 | 11.73 | 11.77 | 385,227 | +0.02(+0.14%) |
Jul 02, 2008 | 11.98 | 12.01 | 11.75 | 11.76 | 709,647 | -0.25(-2.09%) |