Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.84 | 12.15 | 11.75 | 12.11 | 38,485 | +0.36(+3.09%) |
Sep 29, 2008 | 12.39 | 12.39 | 11.69 | 11.75 | 99,779 | -0.89(-7.06%) |
Sep 26, 2008 | 12.57 | 12.64 | 12.42 | 12.64 | 0 | -0.13(-1.02%) |
Sep 25, 2008 | 12.61 | 12.84 | 12.61 | 12.77 | 51,432 | +0.14(+1.10%) |
Sep 24, 2008 | 12.73 | 12.81 | 12.63 | 12.63 | 9,188 | -0.13(-1.02%) |
Sep 23, 2008 | 12.96 | 13.10 | 12.76 | 12.76 | 30,391 | -0.33(-2.56%) |
Sep 22, 2008 | 13.09 | 13.35 | 13.07 | 13.10 | 35,390 | -0.30(-2.22%) |
Sep 19, 2008 | 13.01 | 13.45 | 13.01 | 13.39 | 0 | +0.60(+4.72%) |
Sep 18, 2008 | 12.33 | 12.81 | 12.05 | 12.79 | 63,381 | +0.48(+3.93%) |
Sep 17, 2008 | 12.58 | 12.77 | 12.30 | 12.31 | 81,419 | -0.54(-4.20%) |
Sep 16, 2008 | 12.55 | 12.86 | 12.28 | 12.84 | 43,314 | +0.26(+2.07%) |
Sep 15, 2008 | 12.93 | 13.02 | 12.52 | 12.58 | 60,788 | -0.58(-4.38%) |
Sep 12, 2008 | 13.01 | 13.18 | 12.92 | 13.16 | 20,622 | +0.12(+0.93%) |
Sep 11, 2008 | 12.80 | 13.04 | 12.61 | 13.04 | 18,955 | +0.24(+1.89%) |
Sep 10, 2008 | 12.58 | 12.89 | 12.58 | 12.80 | 43,693 | +0.30(+2.38%) |
Sep 09, 2008 | 13.23 | 13.23 | 12.50 | 12.50 | 12,340 | -0.66(-5.01%) |
Sep 08, 2008 | 13.75 | 13.75 | 13.04 | 13.16 | 11,877 | -0.05(-0.35%) |
Sep 05, 2008 | 12.99 | 13.24 | 12.83 | 13.21 | 0 | +0.02(+0.14%) |
Sep 04, 2008 | 13.54 | 13.57 | 13.07 | 13.19 | 15,765 | -0.44(-3.21%) |
Sep 03, 2008 | 13.83 | 13.89 | 13.52 | 13.63 | 12,932 | -0.25(-1.81%) |
Sep 02, 2008 | 14.18 | 14.22 | 13.82 | 13.88 | 21,563 | -0.29(-2.03%) |
Aug 29, 2008 | 14.29 | 14.29 | 14.16 | 14.16 | 3,307 | -0.15(-1.04%) |
Aug 28, 2008 | 14.27 | 14.31 | 14.20 | 14.31 | 14,329 | +0.15(+1.05%) |
Aug 27, 2008 | 14.12 | 14.24 | 14.11 | 14.16 | 5,577 | +0.16(+1.13%) |
Aug 26, 2008 | 13.98 | 14.03 | 13.93 | 14.01 | 6,815 | +0.06(+0.40%) |
Aug 25, 2008 | 14.16 | 14.16 | 13.89 | 13.95 | 16,450 | -0.21(-1.48%) |
Aug 22, 2008 | 14.22 | 14.28 | 14.13 | 14.16 | 14,851 | -0.07(-0.48%) |
Aug 21, 2008 | 14.15 | 14.29 | 14.12 | 14.23 | 8,658 | +0.09(+0.66%) |
Aug 20, 2008 | 14.06 | 14.16 | 14.06 | 14.14 | 14,921 | +0.18(+1.27%) |
Aug 19, 2008 | 13.91 | 13.96 | 13.91 | 13.96 | 16,553 | +0.01(+0.07%) |
Aug 18, 2008 | 14.13 | 14.27 | 13.94 | 13.95 | 11,782 | -0.17(-1.19%) |
Aug 15, 2008 | 14.31 | 14.31 | 14.11 | 14.12 | 0 | -0.13(-0.93%) |
Aug 14, 2008 | 14.07 | 14.30 | 14.07 | 14.25 | 6,624 | +0.03(+0.22%) |
Aug 13, 2008 | 14.13 | 14.25 | 13.98 | 14.22 | 6,461 | +0.26(+1.86%) |
Aug 12, 2008 | 14.03 | 14.03 | 13.96 | 13.96 | 2,710 | -0.09(-0.66%) |
Aug 11, 2008 | 14.20 | 14.20 | 14.00 | 14.05 | 14,401 | +0.01(+0.07%) |
Aug 08, 2008 | 14.03 | 14.08 | 13.87 | 14.04 | 6,966 | +0.08(+0.60%) |
Aug 07, 2008 | 14.02 | 14.12 | 13.95 | 13.96 | 11,217 | -0.21(-1.51%) |
Aug 06, 2008 | 13.91 | 14.20 | 13.91 | 14.17 | 12,744 | +0.23(+1.67%) |
Aug 05, 2008 | 13.91 | 13.95 | 13.81 | 13.94 | 11,289 | +0.13(+0.94%) |
Aug 04, 2008 | 14.27 | 14.27 | 13.76 | 13.81 | 58,812 | -0.54(-3.76%) |
Aug 01, 2008 | 14.66 | 14.66 | 14.33 | 14.35 | 65,024 | -0.10(-0.71%) |
Jul 31, 2008 | 14.60 | 14.61 | 14.45 | 14.45 | 10,384 | -0.26(-1.77%) |
Jul 30, 2008 | 14.36 | 14.71 | 14.36 | 14.71 | 19,819 | +0.46(+3.19%) |
Jul 29, 2008 | 14.26 | 14.29 | 14.10 | 14.26 | 17,769 | +0.18(+1.25%) |
Jul 28, 2008 | 14.21 | 14.28 | 14.08 | 14.08 | 10,404 | -0.13(-0.92%) |
Jul 25, 2008 | 14.11 | 14.25 | 14.04 | 14.21 | 14,918 | +0.10(+0.72%) |
Jul 24, 2008 | 14.39 | 14.39 | 14.11 | 14.11 | 24,912 | -0.33(-2.25%) |
Jul 23, 2008 | 14.65 | 14.68 | 14.42 | 14.43 | 25,876 | -0.28(-1.89%) |
Jul 22, 2008 | 14.60 | 14.71 | 14.59 | 14.71 | 16,788 | -0.03(-0.19%) |
Jul 21, 2008 | 14.51 | 14.74 | 14.51 | 14.74 | 20,065 | +0.21(+1.47%) |
Jul 18, 2008 | 14.55 | 14.61 | 14.49 | 14.53 | 5,649 | +0.00(+0.00%) |
Jul 17, 2008 | 14.68 | 14.70 | 14.44 | 14.53 | 17,388 | -0.06(-0.38%) |
Jul 16, 2008 | 14.46 | 14.59 | 14.35 | 14.58 | 29,059 | +0.12(+0.84%) |
Jul 15, 2008 | 14.46 | 14.61 | 14.30 | 14.46 | 28,867 | -0.21(-1.46%) |
Jul 14, 2008 | 14.74 | 14.76 | 14.56 | 14.68 | 23,077 | +0.09(+0.64%) |
Jul 11, 2008 | 14.54 | 14.68 | 14.40 | 14.58 | 22,691 | -0.02(-0.13%) |
Jul 10, 2008 | 14.42 | 14.60 | 14.29 | 14.60 | 37,730 | +0.18(+1.22%) |
Jul 09, 2008 | 14.55 | 14.76 | 14.42 | 14.42 | 35,800 | -0.12(-0.81%) |
Jul 08, 2008 | 14.25 | 14.54 | 14.11 | 14.54 | 40,985 | +0.06(+0.42%) |
Jul 07, 2008 | 14.46 | 14.63 | 14.28 | 14.48 | 14,778 | +0.02(+0.13%) |
Jul 04, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | +0.00(+0.00%) |
Jul 03, 2008 | 14.67 | 14.67 | 14.29 | 14.46 | 17,955 | -0.15(-1.02%) |
Jul 02, 2008 | 15.31 | 15.39 | 14.61 | 14.61 | 31,189 | -0.66(-4.32%) |