Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.80 | 11.80 | 11.58 | 11.80 | 58,350 | +0.90(+8.26%) |
Sep 29, 2008 | 12.55 | 11.85 | 10.87 | 10.90 | 86,042 | -1.65(-13.15%) |
Sep 26, 2008 | 12.55 | 12.65 | 12.30 | 12.55 | 64,551 | +0.07(+0.56%) |
Sep 25, 2008 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 12.48 | 12.85 | 12.48 | 12.48 | 92,880 | +0.18(+1.46%) |
Sep 23, 2008 | 12.45 | 12.70 | 12.20 | 12.30 | 72,516 | -0.15(-1.20%) |
Sep 22, 2008 | 12.45 | 12.85 | 12.45 | 12.45 | 86,273 | -0.15(-1.19%) |
Sep 19, 2008 | 12.60 | 12.90 | 12.50 | 12.60 | 75,060 | +0.35(+2.86%) |
Sep 18, 2008 | 12.25 | 12.55 | 12.00 | 12.25 | 92,332 | -0.10(-0.81%) |
Sep 17, 2008 | 12.35 | 12.69 | 12.25 | 12.35 | 81,617 | -0.39(-3.06%) |
Sep 16, 2008 | 12.74 | 13.00 | 12.69 | 12.74 | 61,553 | -0.45(-3.41%) |
Sep 15, 2008 | 13.19 | 13.35 | 13.16 | 13.19 | 56,440 | -0.11(-0.83%) |
Sep 12, 2008 | 13.30 | 13.40 | 13.10 | 13.30 | 84,603 | +0.09(+0.68%) |
Sep 11, 2008 | 13.21 | 13.21 | 12.95 | 13.21 | 90,020 | -0.09(-0.68%) |
Sep 10, 2008 | 13.30 | 13.52 | 13.25 | 13.30 | 56,678 | +0.10(+0.76%) |
Sep 09, 2008 | 13.20 | 13.50 | 13.20 | 13.20 | 53,115 | -0.20(-1.49%) |
Sep 08, 2008 | 13.40 | 13.60 | 13.35 | 13.40 | 26,381 | -0.10(-0.74%) |
Sep 05, 2008 | 13.50 | 13.75 | 13.40 | 13.50 | 89,164 | +0.04(+0.30%) |
Sep 04, 2008 | 13.46 | 13.85 | 13.45 | 13.46 | 40,265 | -0.84(-5.87%) |
Sep 03, 2008 | 14.30 | 14.54 | 14.25 | 14.30 | 22,021 | -0.20(-1.38%) |
Sep 02, 2008 | 14.50 | 14.55 | 14.30 | 14.50 | 49,860 | +0.20(+1.40%) |
Aug 29, 2008 | 14.30 | 14.40 | 14.30 | 14.30 | 36,779 | +0.20(+1.42%) |
Aug 28, 2008 | 13.60 | 14.29 | 14.10 | 14.10 | 28,141 | +0.50(+3.68%) |
Aug 27, 2008 | 13.60 | 13.70 | 13.55 | 13.60 | 48,524 | +0.29(+2.18%) |
Aug 26, 2008 | 13.31 | 13.45 | 13.25 | 13.31 | 18,945 | -0.23(-1.70%) |
Aug 25, 2008 | 13.54 | 13.75 | 13.50 | 13.54 | 42,824 | -0.11(-0.81%) |
Aug 22, 2008 | 13.65 | 13.74 | 13.60 | 13.65 | 38,770 | +0.25(+1.87%) |
Aug 21, 2008 | 13.40 | 13.50 | 13.35 | 13.40 | 60,619 | +0.02(+0.15%) |
Aug 20, 2008 | 13.38 | 13.40 | 13.25 | 13.38 | 34,597 | +0.08(+0.60%) |
Aug 19, 2008 | 13.49 | 13.38 | 13.25 | 13.30 | 32,244 | -0.19(-1.41%) |
Aug 18, 2008 | 13.49 | 13.85 | 13.49 | 13.49 | 25,561 | -0.16(-1.17%) |
Aug 15, 2008 | 13.65 | 13.80 | 13.60 | 13.65 | 26,414 | -0.15(-1.09%) |
Aug 14, 2008 | 13.80 | 13.85 | 13.70 | 13.80 | 30,098 | +0.20(+1.47%) |
Aug 13, 2008 | 13.60 | 13.90 | 13.60 | 13.60 | 30,525 | -0.35(-2.51%) |
Aug 12, 2008 | 14.31 | 14.15 | 13.90 | 13.95 | 70,547 | -0.36(-2.52%) |
Aug 11, 2008 | 14.31 | 14.50 | 14.31 | 14.31 | 28,549 | -0.04(-0.28%) |
Aug 08, 2008 | 14.35 | 14.59 | 14.25 | 14.35 | 23,060 | -0.25(-1.71%) |
Aug 07, 2008 | 14.60 | 14.90 | 14.59 | 14.60 | 59,976 | -0.80(-5.19%) |
Aug 06, 2008 | 15.40 | 15.43 | 15.15 | 15.40 | 27,375 | +0.35(+2.33%) |
Aug 05, 2008 | 15.05 | 15.25 | 15.05 | 15.05 | 59,884 | +0.22(+1.48%) |
Aug 04, 2008 | 14.83 | 15.10 | 14.80 | 14.83 | 63,101 | -0.21(-1.40%) |
Aug 01, 2008 | 15.04 | 15.15 | 14.98 | 15.04 | 26,620 | -0.07(-0.46%) |
Jul 31, 2008 | 15.00 | 15.35 | 15.05 | 15.11 | 135,687 | +0.11(+0.73%) |
Jul 30, 2008 | 14.95 | 15.35 | 15.00 | 15.00 | 32,816 | +0.05(+0.33%) |
Jul 29, 2008 | 14.95 | 15.25 | 14.80 | 14.95 | 26,253 | +1.25(+9.12%) |
Jul 28, 2008 | 13.70 | 14.00 | 13.30 | 13.70 | 27,627 | +0.45(+3.40%) |
Jul 25, 2008 | 13.25 | 13.55 | 13.24 | 13.25 | 21,741 | +0.37(+2.87%) |
Jul 24, 2008 | 12.88 | 13.50 | 12.86 | 12.88 | 32,369 | -0.77(-5.64%) |
Jul 23, 2008 | 13.65 | 13.75 | 13.50 | 13.65 | 24,495 | -0.40(-2.85%) |
Jul 22, 2008 | 14.05 | 14.20 | 13.85 | 14.05 | 27,423 | -0.15(-1.06%) |
Jul 21, 2008 | 13.50 | 14.26 | 13.66 | 14.20 | 48,031 | +0.70(+5.19%) |
Jul 18, 2008 | 13.50 | 13.70 | 13.48 | 13.50 | 22,364 | -0.05(-0.37%) |
Jul 17, 2008 | 13.25 | 13.80 | 13.55 | 13.55 | 54,614 | +0.30(+2.26%) |
Jul 16, 2008 | 13.25 | 13.35 | 12.91 | 13.25 | 242,066 | +0.01(+0.08%) |
Jul 15, 2008 | 13.24 | 13.45 | 13.21 | 13.24 | 56,525 | -0.21(-1.56%) |
Jul 14, 2008 | 13.45 | 13.60 | 13.35 | 13.45 | 45,209 | -0.10(-0.74%) |
Jul 11, 2008 | 13.55 | 13.77 | 13.45 | 13.55 | 30,272 | -0.45(-3.21%) |
Jul 10, 2008 | 14.00 | 14.05 | 13.80 | 14.00 | 217,398 | -0.15(-1.06%) |
Jul 09, 2008 | 14.15 | 14.22 | 13.80 | 14.15 | 172,986 | +0.25(+1.80%) |
Jul 08, 2008 | 13.90 | 13.91 | 13.65 | 13.90 | 120,749 | -0.20(-1.42%) |
Jul 07, 2008 | 14.10 | 14.45 | 13.85 | 14.10 | 149,746 | +0.05(+0.36%) |
Jul 04, 2008 | 14.05 | 14.25 | 13.90 | 14.05 | 181,712 | +0.00(+0.00%) |
Jul 03, 2008 | 14.05 | 14.25 | 13.90 | 14.05 | 181,712 | -0.40(-2.77%) |
Jul 02, 2008 | 14.45 | 14.76 | 14.30 | 14.45 | 404,277 | +0.00(+0.00%) |