Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.50 | 11.97 | 11.44 | 11.69 | 79,183 | -0.12(-1.01%) |
Sep 29, 2008 | 12.17 | 12.27 | 11.59 | 11.81 | 52,925 | -0.48(-3.88%) |
Sep 26, 2008 | 12.21 | 13.93 | 12.21 | 12.28 | 0 | -0.17(-1.36%) |
Sep 25, 2008 | 11.59 | 12.74 | 11.59 | 12.45 | 64,769 | +0.41(+3.41%) |
Sep 24, 2008 | 11.99 | 12.28 | 11.90 | 12.04 | 40,097 | -0.02(-0.16%) |
Sep 23, 2008 | 11.97 | 12.13 | 11.90 | 12.06 | 48,503 | -0.13(-1.05%) |
Sep 22, 2008 | 11.84 | 12.26 | 11.81 | 12.19 | 104,630 | -0.06(-0.49%) |
Sep 19, 2008 | 11.80 | 12.51 | 11.75 | 12.25 | 0 | +0.28(+2.33%) |
Sep 18, 2008 | 12.09 | 12.25 | 11.90 | 11.97 | 101,052 | -0.40(-3.27%) |
Sep 17, 2008 | 12.58 | 12.79 | 11.90 | 12.37 | 56,373 | +0.28(+2.33%) |
Sep 16, 2008 | 12.22 | 12.38 | 11.96 | 12.09 | 63,147 | -0.13(-1.03%) |
Sep 15, 2008 | 12.64 | 12.64 | 11.95 | 12.22 | 93,029 | -0.64(-5.01%) |
Sep 12, 2008 | 12.96 | 12.98 | 12.83 | 12.86 | 97,020 | -0.15(-1.17%) |
Sep 11, 2008 | 12.85 | 13.31 | 12.60 | 13.01 | 97,770 | +0.01(+0.10%) |
Sep 10, 2008 | 13.31 | 13.39 | 13.00 | 13.00 | 76,077 | -0.09(-0.72%) |
Sep 09, 2008 | 13.08 | 13.16 | 12.53 | 13.09 | 63,668 | -0.41(-3.02%) |
Sep 08, 2008 | 13.47 | 13.73 | 13.19 | 13.50 | 20,591 | +0.06(+0.42%) |
Sep 05, 2008 | 13.45 | 13.60 | 13.09 | 13.44 | 0 | -0.07(-0.51%) |
Sep 04, 2008 | 13.61 | 13.61 | 13.05 | 13.51 | 26,050 | -0.09(-0.69%) |
Sep 03, 2008 | 13.71 | 13.76 | 13.56 | 13.61 | 18,532 | -0.08(-0.62%) |
Sep 02, 2008 | 13.77 | 14.05 | 13.38 | 13.69 | 43,903 | +0.08(+0.55%) |
Aug 29, 2008 | 13.78 | 14.10 | 13.14 | 13.62 | 0 | -0.03(-0.23%) |
Aug 28, 2008 | 13.44 | 13.76 | 13.18 | 13.65 | 29,061 | +0.25(+1.89%) |
Aug 27, 2008 | 12.98 | 13.54 | 12.98 | 13.39 | 50,808 | +0.52(+4.04%) |
Aug 26, 2008 | 12.76 | 12.87 | 12.46 | 12.87 | 40,343 | +0.06(+0.46%) |
Aug 25, 2008 | 12.67 | 13.06 | 12.50 | 12.81 | 40,397 | +0.27(+2.17%) |
Aug 22, 2008 | 12.76 | 12.76 | 12.48 | 12.54 | 0 | +0.09(+0.73%) |
Aug 21, 2008 | 12.50 | 12.53 | 12.31 | 12.45 | 28,652 | +0.00(+0.03%) |
Aug 20, 2008 | 12.01 | 12.50 | 12.01 | 12.45 | 14,078 | +0.38(+3.14%) |
Aug 19, 2008 | 12.01 | 12.18 | 11.96 | 12.07 | 37,189 | +0.09(+0.78%) |
Aug 18, 2008 | 11.91 | 12.26 | 11.91 | 11.97 | 42,402 | -0.01(-0.05%) |
Aug 15, 2008 | 12.05 | 12.05 | 11.92 | 11.98 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 12.47 | 12.47 | 11.98 | 11.98 | 85,958 | -0.47(-3.77%) |
Aug 13, 2008 | 12.53 | 12.56 | 12.23 | 12.45 | 57,126 | -0.08(-0.62%) |
Aug 12, 2008 | 12.45 | 12.70 | 12.40 | 12.53 | 20,751 | +0.01(+0.05%) |
Aug 11, 2008 | 12.70 | 12.75 | 12.39 | 12.52 | 33,479 | +0.05(+0.38%) |
Aug 08, 2008 | 12.46 | 12.60 | 12.45 | 12.48 | 15,308 | -0.05(-0.38%) |
Aug 07, 2008 | 12.50 | 12.72 | 12.39 | 12.52 | 48,197 | -0.03(-0.27%) |
Aug 06, 2008 | 12.62 | 12.66 | 12.41 | 12.56 | 69,516 | -0.07(-0.55%) |
Aug 05, 2008 | 13.19 | 13.30 | 12.55 | 12.63 | 60,172 | -0.81(-6.04%) |
Aug 04, 2008 | 13.48 | 13.53 | 12.85 | 13.44 | 31,928 | +0.12(+0.92%) |
Aug 01, 2008 | 12.75 | 13.64 | 12.67 | 13.32 | 21,887 | +0.71(+5.61%) |
Jul 31, 2008 | 13.11 | 13.31 | 12.54 | 12.61 | 25,546 | -0.13(-0.98%) |
Jul 30, 2008 | 12.71 | 14.05 | 12.44 | 12.73 | 68,466 | +0.19(+1.49%) |
Jul 29, 2008 | 12.55 | 12.90 | 12.38 | 12.55 | 13,488 | -0.09(-0.73%) |
Jul 28, 2008 | 12.70 | 13.01 | 12.64 | 12.64 | 10,599 | -0.20(-1.59%) |
Jul 25, 2008 | 12.53 | 12.92 | 12.14 | 12.84 | 24,179 | +0.47(+3.77%) |
Jul 24, 2008 | 12.81 | 13.07 | 12.38 | 12.38 | 33,486 | -0.18(-1.47%) |
Jul 23, 2008 | 12.91 | 13.28 | 12.53 | 12.56 | 51,475 | -0.47(-3.58%) |
Jul 22, 2008 | 13.30 | 13.31 | 12.87 | 13.03 | 51,322 | +0.25(+1.99%) |
Jul 21, 2008 | 12.40 | 13.04 | 12.40 | 12.77 | 22,334 | +0.24(+1.95%) |
Jul 18, 2008 | 12.71 | 12.79 | 12.53 | 12.53 | 28,259 | -0.05(-0.37%) |
Jul 17, 2008 | 13.16 | 13.27 | 12.56 | 12.58 | 43,692 | -0.47(-3.60%) |
Jul 16, 2008 | 13.51 | 13.58 | 12.53 | 13.05 | 73,312 | -0.61(-4.47%) |
Jul 15, 2008 | 13.50 | 13.78 | 13.45 | 13.66 | 36,068 | +0.24(+1.82%) |
Jul 14, 2008 | 13.46 | 17.09 | 13.33 | 13.41 | 105,649 | +0.12(+0.87%) |
Jul 11, 2008 | 13.50 | 13.78 | 12.95 | 13.30 | 84,198 | +0.10(+0.74%) |
Jul 10, 2008 | 13.56 | 14.05 | 13.19 | 13.20 | 74,880 | -0.11(-0.85%) |
Jul 09, 2008 | 13.92 | 14.09 | 13.24 | 13.31 | 55,926 | -0.75(-5.37%) |
Jul 08, 2008 | 14.42 | 14.42 | 13.32 | 14.07 | 30,721 | -0.18(-1.30%) |
Jul 07, 2008 | 15.39 | 15.39 | 13.19 | 14.25 | 89,913 | -0.94(-6.19%) |
Jul 04, 2008 | 15.25 | 15.35 | 14.64 | 15.19 | 35,072 | +0.00(+0.00%) |
Jul 03, 2008 | 15.25 | 15.35 | 14.64 | 15.19 | 35,072 | -0.23(-1.48%) |
Jul 02, 2008 | 16.29 | 16.50 | 15.35 | 15.42 | 57,369 | -0.97(-5.91%) |