Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.02 | 12.53 | 11.76 | 12.11 | 78,940 | +0.30(+2.56%) |
Sep 29, 2008 | 12.07 | 12.26 | 11.35 | 11.81 | 20,730 | -0.84(-6.62%) |
Sep 26, 2008 | 12.41 | 12.64 | 12.40 | 12.64 | 0 | +0.11(+0.90%) |
Sep 25, 2008 | 11.81 | 12.62 | 11.81 | 12.53 | 17,013 | +0.14(+1.11%) |
Sep 24, 2008 | 13.37 | 13.37 | 12.31 | 12.39 | 16,195 | -0.05(-0.43%) |
Sep 23, 2008 | 12.68 | 12.70 | 12.36 | 12.45 | 14,679 | -0.11(-0.85%) |
Sep 22, 2008 | 13.73 | 13.73 | 12.55 | 12.55 | 4,164 | -0.61(-4.66%) |
Sep 19, 2008 | 14.89 | 32.09 | 13.14 | 13.17 | 0 | +0.28(+2.14%) |
Sep 18, 2008 | 12.64 | 12.89 | 12.23 | 12.89 | 6,116 | +0.17(+1.33%) |
Sep 17, 2008 | 12.36 | 13.39 | 12.18 | 12.72 | 17,369 | -0.41(-3.12%) |
Sep 16, 2008 | 12.91 | 13.92 | 12.85 | 13.13 | 7,744 | -0.03(-0.24%) |
Sep 15, 2008 | 13.11 | 13.37 | 13.11 | 13.16 | 2,820 | -0.29(-2.15%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.29 | 13.45 | 11,412 | -0.11(-0.79%) |
Sep 11, 2008 | 13.19 | 13.56 | 13.19 | 13.56 | 15,134 | +0.04(+0.26%) |
Sep 10, 2008 | 13.45 | 13.59 | 13.35 | 13.52 | 24,459 | -0.01(-0.07%) |
Sep 09, 2008 | 13.90 | 13.91 | 13.53 | 13.53 | 21,365 | -0.20(-1.49%) |
Sep 08, 2008 | 14.08 | 14.09 | 13.53 | 13.74 | 5,631 | +0.44(+3.28%) |
Sep 05, 2008 | 13.14 | 13.30 | 13.00 | 13.30 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 13.48 | 13.48 | 13.28 | 13.29 | 2,569 | -0.35(-2.55%) |
Sep 03, 2008 | 13.48 | 13.64 | 13.48 | 13.64 | 5,047 | +0.21(+1.59%) |
Sep 02, 2008 | 13.51 | 13.84 | 13.43 | 13.43 | 21,176 | +0.10(+0.74%) |
Aug 29, 2008 | 13.29 | 13.38 | 13.25 | 13.33 | 16,345 | -0.04(-0.33%) |
Aug 28, 2008 | 13.22 | 13.37 | 13.22 | 13.37 | 3,510 | +0.25(+1.90%) |
Aug 27, 2008 | 13.02 | 13.18 | 13.01 | 13.12 | 18,122 | +0.17(+1.31%) |
Aug 26, 2008 | 13.02 | 13.04 | 12.90 | 12.95 | 14,141 | -0.09(-0.68%) |
Aug 25, 2008 | 13.19 | 13.21 | 13.03 | 13.04 | 38,556 | -0.34(-2.53%) |
Aug 22, 2008 | 13.24 | 13.38 | 13.17 | 13.38 | 10,972 | +0.33(+2.52%) |
Aug 21, 2008 | 12.92 | 13.07 | 12.92 | 13.05 | 2,735 | +0.05(+0.41%) |
Aug 20, 2008 | 13.11 | 13.19 | 12.98 | 13.00 | 17,319 | -0.09(-0.68%) |
Aug 19, 2008 | 13.33 | 13.33 | 12.99 | 13.09 | 21,249 | -0.34(-2.52%) |
Aug 18, 2008 | 13.60 | 14.41 | 13.39 | 13.43 | 8,416 | -0.29(-2.14%) |
Aug 15, 2008 | 13.77 | 13.77 | 13.62 | 13.72 | 0 | +0.12(+0.85%) |
Aug 14, 2008 | 13.97 | 13.97 | 13.38 | 13.60 | 12,675 | +0.28(+2.14%) |
Aug 13, 2008 | 13.40 | 13.40 | 13.16 | 13.32 | 6,560 | -0.17(-1.25%) |
Aug 12, 2008 | 13.63 | 13.67 | 13.45 | 13.49 | 12,604 | -0.25(-1.82%) |
Aug 11, 2008 | 13.45 | 13.90 | 13.44 | 13.74 | 27,180 | +0.38(+2.87%) |
Aug 08, 2008 | 13.04 | 13.40 | 13.04 | 13.35 | 11,824 | +0.49(+3.81%) |
Aug 07, 2008 | 13.05 | 13.05 | 12.86 | 12.86 | 6,043 | -0.25(-1.90%) |
Aug 06, 2008 | 12.94 | 13.12 | 12.86 | 13.11 | 8,227 | -0.01(-0.07%) |
Aug 05, 2008 | 12.90 | 13.12 | 12.90 | 13.12 | 6,273 | +0.53(+4.17%) |
Aug 04, 2008 | 13.47 | 13.47 | 12.49 | 12.60 | 6,566 | -0.09(-0.70%) |
Aug 01, 2008 | 12.66 | 12.69 | 12.48 | 12.69 | 14,435 | +0.04(+0.35%) |
Jul 31, 2008 | 12.64 | 12.80 | 12.64 | 12.64 | 5,910 | +0.06(+0.50%) |
Jul 30, 2008 | 12.83 | 12.85 | 12.51 | 12.58 | 6,250 | -0.12(-0.91%) |
Jul 29, 2008 | 12.70 | 12.70 | 12.53 | 12.70 | 5,493 | +0.40(+3.26%) |
Jul 28, 2008 | 12.51 | 12.51 | 12.29 | 12.29 | 2,801 | -0.23(-1.85%) |
Jul 25, 2008 | 12.55 | 12.65 | 12.53 | 12.53 | 6,037 | -0.15(-1.19%) |
Jul 24, 2008 | 12.96 | 12.96 | 12.60 | 12.68 | 18,003 | -0.27(-2.06%) |
Jul 23, 2008 | 13.71 | 13.71 | 12.76 | 12.94 | 31,810 | +0.30(+2.39%) |
Jul 22, 2008 | 12.46 | 12.64 | 12.36 | 12.64 | 5,365 | +0.38(+3.12%) |
Jul 21, 2008 | 12.47 | 12.47 | 12.26 | 12.26 | 2,995 | -0.14(-1.12%) |
Jul 18, 2008 | 12.28 | 12.40 | 12.28 | 12.40 | 4,933 | -0.08(-0.67%) |
Jul 17, 2008 | 12.21 | 12.48 | 12.17 | 12.48 | 2,642 | +0.37(+3.01%) |
Jul 16, 2008 | 11.81 | 12.12 | 11.81 | 12.12 | 6,592 | +0.39(+3.36%) |
Jul 15, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 11.63 | 11.74 | 11.61 | 11.72 | 8,812 | -0.04(-0.32%) |
Jul 11, 2008 | 11.70 | 11.90 | 11.56 | 11.76 | 14,108 | -0.15(-1.27%) |
Jul 10, 2008 | 12.01 | 12.13 | 11.88 | 11.91 | 18,034 | -0.28(-2.34%) |
Jul 09, 2008 | 12.49 | 12.49 | 12.20 | 12.20 | 3,032 | -0.27(-2.14%) |
Jul 08, 2008 | 12.21 | 12.46 | 12.14 | 12.46 | 7,536 | +0.16(+1.30%) |
Jul 07, 2008 | 12.37 | 12.41 | 12.16 | 12.30 | 29,352 | -0.02(-0.14%) |
Jul 04, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.41 | 12.29 | 12.32 | 1,762 | -0.06(-0.50%) |
Jul 02, 2008 | 12.51 | 12.60 | 12.38 | 12.38 | 11,590 | -0.15(-1.21%) |