Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.30 | 10.40 | 10.08 | 10.10 | 15,590 | -0.30(-2.88%) |
Sep 29, 2008 | 10.90 | 10.90 | 10.04 | 10.40 | 12,375 | -0.50(-4.59%) |
Sep 26, 2008 | 11.20 | 11.20 | 10.90 | 10.90 | 0 | -0.30(-2.68%) |
Sep 25, 2008 | 11.50 | 11.50 | 11.20 | 11.20 | 25,075 | -0.35(-3.03%) |
Sep 24, 2008 | 11.50 | 11.62 | 11.50 | 11.55 | 4,698 | -0.19(-1.62%) |
Sep 23, 2008 | 11.76 | 11.80 | 11.55 | 11.74 | 5,798 | -0.01(-0.09%) |
Sep 22, 2008 | 11.80 | 11.80 | 11.75 | 11.75 | 7,228 | +0.05(+0.43%) |
Sep 19, 2008 | 11.22 | 12.05 | 11.22 | 11.70 | 0 | +0.45(+4.00%) |
Sep 18, 2008 | 12.40 | 12.41 | 10.20 | 11.25 | 42,647 | -1.33(-10.57%) |
Sep 17, 2008 | 13.12 | 13.12 | 12.49 | 12.58 | 19,343 | -0.17(-1.33%) |
Sep 16, 2008 | 13.15 | 13.15 | 12.68 | 12.75 | 26,789 | -0.40(-3.04%) |
Sep 15, 2008 | 13.62 | 13.62 | 13.15 | 13.15 | 15,456 | -0.47(-3.45%) |
Sep 12, 2008 | 13.42 | 13.75 | 13.35 | 13.62 | 12,950 | +0.07(+0.52%) |
Sep 11, 2008 | 13.41 | 13.73 | 13.33 | 13.55 | 10,990 | +0.06(+0.44%) |
Sep 10, 2008 | 13.25 | 13.69 | 13.15 | 13.49 | 19,854 | +0.23(+1.73%) |
Sep 09, 2008 | 12.97 | 13.32 | 12.97 | 13.26 | 7,374 | -0.09(-0.67%) |
Sep 08, 2008 | 13.40 | 13.40 | 13.15 | 13.35 | 4,500 | -0.05(-0.37%) |
Sep 05, 2008 | 13.43 | 13.43 | 13.35 | 13.40 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 13.50 | 13.50 | 13.38 | 13.40 | 2,470 | +0.04(+0.30%) |
Sep 03, 2008 | 13.40 | 13.50 | 13.36 | 13.36 | 1,500 | +0.01(+0.07%) |
Sep 02, 2008 | 13.40 | 13.50 | 13.25 | 13.35 | 6,903 | +0.00(+0.00%) |
Aug 29, 2008 | 13.34 | 13.50 | 13.30 | 13.35 | 10,571 | -0.07(-0.52%) |
Aug 28, 2008 | 13.40 | 13.42 | 13.30 | 13.42 | 5,716 | +0.12(+0.90%) |
Aug 27, 2008 | 13.35 | 13.44 | 13.30 | 13.30 | 3,800 | -0.15(-1.12%) |
Aug 26, 2008 | 13.35 | 13.45 | 13.31 | 13.45 | 4,000 | +0.07(+0.52%) |
Aug 25, 2008 | 13.32 | 13.42 | 13.31 | 13.38 | 2,700 | +0.02(+0.13%) |
Aug 22, 2008 | 13.34 | 13.50 | 13.21 | 13.36 | 5,500 | +0.06(+0.47%) |
Aug 21, 2008 | 13.12 | 13.30 | 13.00 | 13.30 | 8,716 | +0.16(+1.22%) |
Aug 20, 2008 | 12.92 | 13.15 | 12.92 | 13.14 | 3,800 | +0.09(+0.69%) |
Aug 19, 2008 | 13.27 | 13.27 | 13.05 | 13.05 | 10,691 | -0.12(-0.91%) |
Aug 18, 2008 | 13.10 | 13.47 | 13.10 | 13.17 | 4,685 | +0.07(+0.53%) |
Aug 15, 2008 | 13.06 | 13.20 | 13.06 | 13.10 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 13.10 | 13.14 | 12.93 | 13.07 | 6,902 | -0.03(-0.23%) |
Aug 13, 2008 | 13.10 | 13.15 | 13.09 | 13.10 | 4,700 | +0.04(+0.31%) |
Aug 12, 2008 | 12.95 | 13.15 | 12.94 | 13.06 | 8,600 | +0.11(+0.85%) |
Aug 11, 2008 | 12.96 | 12.97 | 12.95 | 12.95 | 15,000 | -0.01(-0.08%) |
Aug 08, 2008 | 12.85 | 13.00 | 12.85 | 12.96 | 7,676 | +0.11(+0.86%) |
Aug 07, 2008 | 13.00 | 13.00 | 12.85 | 12.85 | 1,280 | -0.22(-1.68%) |
Aug 06, 2008 | 13.00 | 13.19 | 13.00 | 13.07 | 4,033 | +0.07(+0.54%) |
Aug 05, 2008 | 13.12 | 13.15 | 13.00 | 13.00 | 1,900 | -0.12(-0.91%) |
Aug 04, 2008 | 13.14 | 13.16 | 13.12 | 13.12 | 10,800 | -0.05(-0.38%) |
Aug 01, 2008 | 13.14 | 13.20 | 13.14 | 13.17 | 2,674 | +0.02(+0.15%) |
Jul 31, 2008 | 13.06 | 13.47 | 13.03 | 13.15 | 9,306 | +0.15(+1.15%) |
Jul 30, 2008 | 12.90 | 13.06 | 12.88 | 13.00 | 6,554 | +0.11(+0.85%) |
Jul 29, 2008 | 12.89 | 12.97 | 12.80 | 12.89 | 4,510 | +0.04(+0.31%) |
Jul 28, 2008 | 12.75 | 12.95 | 12.70 | 12.85 | 14,300 | -0.06(-0.48%) |
Jul 25, 2008 | 13.00 | 13.15 | 12.85 | 12.91 | 11,107 | +0.18(+1.45%) |
Jul 24, 2008 | 12.61 | 12.77 | 12.61 | 12.73 | 14,700 | +0.06(+0.46%) |
Jul 23, 2008 | 12.55 | 12.72 | 12.52 | 12.67 | 15,212 | +0.07(+0.56%) |
Jul 22, 2008 | 12.61 | 12.61 | 12.51 | 12.60 | 14,287 | -0.02(-0.16%) |
Jul 21, 2008 | 12.67 | 12.67 | 12.54 | 12.62 | 3,800 | -0.05(-0.39%) |
Jul 18, 2008 | 12.70 | 12.70 | 12.60 | 12.67 | 14,239 | +0.02(+0.16%) |
Jul 17, 2008 | 13.09 | 13.09 | 12.65 | 12.65 | 14,166 | -0.08(-0.63%) |
Jul 16, 2008 | 12.86 | 12.87 | 12.67 | 12.73 | 7,700 | -0.12(-0.93%) |
Jul 15, 2008 | 12.90 | 12.95 | 12.74 | 12.85 | 16,254 | -0.24(-1.83%) |
Jul 14, 2008 | 13.25 | 13.25 | 13.09 | 13.09 | 2,950 | -0.16(-1.23%) |
Jul 11, 2008 | 13.31 | 13.33 | 13.15 | 13.25 | 12,740 | -0.06(-0.43%) |
Jul 10, 2008 | 13.08 | 13.39 | 13.08 | 13.31 | 3,800 | +0.26(+1.99%) |
Jul 09, 2008 | 13.09 | 13.09 | 13.05 | 13.05 | 600 | -0.13(-0.99%) |
Jul 08, 2008 | 13.04 | 13.18 | 12.89 | 13.18 | 11,000 | +0.14(+1.09%) |
Jul 07, 2008 | 12.82 | 13.10 | 12.82 | 13.04 | 11,900 | +0.11(+0.84%) |
Jul 04, 2008 | 12.85 | 12.94 | 12.85 | 12.93 | 2,500 | +0.00(+0.00%) |
Jul 03, 2008 | 12.85 | 12.94 | 12.85 | 12.93 | 2,500 | +0.10(+0.78%) |
Jul 02, 2008 | 12.77 | 12.83 | 12.77 | 12.83 | 5,000 | +0.10(+0.79%) |