Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.49 | 12.78 | 12.12 | 12.69 | 1,220,259 | +0.64(+5.33%) |
Sep 29, 2008 | 12.23 | 12.78 | 12.00 | 12.05 | 149,790 | -0.55(-4.35%) |
Sep 26, 2008 | 12.23 | 12.78 | 12.21 | 12.59 | 0 | +0.19(+1.53%) |
Sep 25, 2008 | 12.05 | 12.91 | 12.05 | 12.40 | 214,298 | +0.28(+2.29%) |
Sep 24, 2008 | 12.43 | 12.59 | 12.13 | 12.13 | 121,698 | -0.10(-0.84%) |
Sep 23, 2008 | 12.65 | 12.92 | 12.16 | 12.23 | 127,199 | -0.42(-3.29%) |
Sep 22, 2008 | 13.01 | 13.14 | 12.64 | 12.65 | 170,436 | -0.45(-3.46%) |
Sep 19, 2008 | 12.41 | 13.58 | 12.41 | 13.10 | 0 | +0.83(+6.79%) |
Sep 18, 2008 | 12.33 | 12.41 | 11.58 | 12.27 | 520,011 | +0.28(+2.38%) |
Sep 17, 2008 | 12.42 | 12.54 | 11.97 | 11.98 | 5,949,251 | -0.81(-6.34%) |
Sep 16, 2008 | 12.59 | 12.86 | 12.41 | 12.79 | 416,693 | +0.30(+2.40%) |
Sep 15, 2008 | 13.22 | 13.51 | 12.44 | 12.49 | 280,495 | -0.65(-4.94%) |
Sep 12, 2008 | 13.08 | 13.35 | 12.92 | 13.14 | 131,177 | -0.17(-1.26%) |
Sep 11, 2008 | 13.08 | 13.36 | 13.05 | 13.31 | 185,080 | +0.01(+0.05%) |
Sep 10, 2008 | 13.28 | 13.35 | 13.09 | 13.30 | 227,070 | +0.20(+1.56%) |
Sep 09, 2008 | 13.50 | 13.62 | 13.10 | 13.10 | 282,845 | -0.45(-3.34%) |
Sep 08, 2008 | 13.50 | 13.58 | 13.18 | 13.55 | 194,984 | +0.50(+3.80%) |
Sep 05, 2008 | 13.09 | 13.18 | 12.84 | 13.05 | 0 | -0.18(-1.32%) |
Sep 04, 2008 | 13.16 | 13.32 | 12.95 | 13.23 | 303,717 | -0.01(-0.11%) |
Sep 03, 2008 | 12.69 | 13.36 | 12.69 | 13.24 | 686,333 | +0.51(+4.01%) |
Sep 02, 2008 | 12.62 | 12.80 | 12.52 | 12.73 | 355,753 | +0.04(+0.35%) |
Aug 29, 2008 | 12.62 | 12.78 | 12.60 | 12.69 | 267,934 | -0.04(-0.29%) |
Aug 28, 2008 | 12.67 | 12.78 | 12.50 | 12.73 | 174,891 | +0.15(+1.22%) |
Aug 27, 2008 | 12.43 | 12.59 | 12.34 | 12.57 | 186,471 | +0.10(+0.82%) |
Aug 26, 2008 | 12.41 | 12.54 | 12.34 | 12.47 | 204,308 | +0.07(+0.53%) |
Aug 25, 2008 | 12.52 | 12.59 | 12.30 | 12.40 | 137,989 | -0.23(-1.79%) |
Aug 22, 2008 | 12.54 | 12.66 | 12.48 | 12.63 | 160,915 | +0.18(+1.41%) |
Aug 21, 2008 | 12.62 | 12.72 | 12.43 | 12.46 | 165,900 | -0.26(-2.07%) |
Aug 20, 2008 | 12.69 | 12.81 | 12.55 | 12.72 | 218,449 | +0.07(+0.52%) |
Aug 19, 2008 | 12.49 | 12.68 | 12.46 | 12.65 | 124,057 | +0.01(+0.06%) |
Aug 18, 2008 | 12.78 | 12.80 | 12.57 | 12.65 | 151,984 | -0.12(-0.97%) |
Aug 15, 2008 | 13.11 | 13.14 | 12.65 | 12.77 | 0 | -0.15(-1.19%) |
Aug 14, 2008 | 12.67 | 12.97 | 12.59 | 12.92 | 198,902 | +0.09(+0.74%) |
Aug 13, 2008 | 12.78 | 12.84 | 12.73 | 12.83 | 351,725 | +0.01(+0.06%) |
Aug 12, 2008 | 12.71 | 12.84 | 12.70 | 12.82 | 419,539 | +0.01(+0.06%) |
Aug 11, 2008 | 12.69 | 12.86 | 12.69 | 12.81 | 682,836 | +0.04(+0.29%) |
Aug 08, 2008 | 12.92 | 13.00 | 12.71 | 12.78 | 543,285 | -0.01(-0.11%) |
Aug 07, 2008 | 12.69 | 12.83 | 12.69 | 12.79 | 273,637 | +0.01(+0.11%) |
Aug 06, 2008 | 12.82 | 12.89 | 12.71 | 12.78 | 283,050 | -0.12(-0.96%) |
Aug 05, 2008 | 13.00 | 13.11 | 12.78 | 12.90 | 455,989 | +0.09(+0.68%) |
Aug 04, 2008 | 12.97 | 12.97 | 12.56 | 12.81 | 346,015 | -0.18(-1.41%) |
Aug 01, 2008 | 13.06 | 13.14 | 12.73 | 13.00 | 171,786 | -0.01(-0.11%) |
Jul 31, 2008 | 12.84 | 13.19 | 12.78 | 13.01 | 223,281 | -0.04(-0.28%) |
Jul 30, 2008 | 12.92 | 13.10 | 12.72 | 13.05 | 273,278 | +0.22(+1.71%) |
Jul 29, 2008 | 12.57 | 12.86 | 12.43 | 12.83 | 236,752 | +0.34(+2.69%) |
Jul 28, 2008 | 12.75 | 12.90 | 12.40 | 12.49 | 170,381 | -0.34(-2.67%) |
Jul 25, 2008 | 12.73 | 12.96 | 12.65 | 12.84 | 435,073 | +0.20(+1.56%) |
Jul 24, 2008 | 12.57 | 12.82 | 12.42 | 12.64 | 298,926 | +0.12(+0.99%) |
Jul 23, 2008 | 12.79 | 12.83 | 12.41 | 12.51 | 314,351 | -0.27(-2.11%) |
Jul 22, 2008 | 12.08 | 12.80 | 11.96 | 12.78 | 437,952 | +0.67(+5.55%) |
Jul 21, 2008 | 12.32 | 12.36 | 11.97 | 12.11 | 595,728 | -0.18(-1.48%) |
Jul 18, 2008 | 12.52 | 12.62 | 12.11 | 12.30 | 387,653 | -0.20(-1.64%) |
Jul 17, 2008 | 12.55 | 12.84 | 12.27 | 12.50 | 846,546 | -0.08(-0.64%) |
Jul 16, 2008 | 11.85 | 12.58 | 11.76 | 12.58 | 487,397 | +0.75(+6.36%) |
Jul 15, 2008 | 12.08 | 12.18 | 11.73 | 11.83 | 451,190 | -0.47(-3.80%) |
Jul 14, 2008 | 13.07 | 13.08 | 12.19 | 12.30 | 294,279 | -0.68(-5.23%) |
Jul 11, 2008 | 12.97 | 13.05 | 12.59 | 12.97 | 483,962 | -0.13(-1.00%) |
Jul 10, 2008 | 13.36 | 13.38 | 13.04 | 13.11 | 422,730 | -0.39(-2.92%) |
Jul 09, 2008 | 14.13 | 14.13 | 13.08 | 13.50 | 815,882 | -1.10(-7.55%) |
Jul 08, 2008 | 14.40 | 14.70 | 14.32 | 14.60 | 339,185 | +0.26(+1.83%) |
Jul 07, 2008 | 15.00 | 15.00 | 14.27 | 14.34 | 208,318 | -0.57(-3.82%) |
Jul 04, 2008 | 14.68 | 14.98 | 14.52 | 14.91 | 301,749 | +0.00(+0.00%) |
Jul 03, 2008 | 14.68 | 14.98 | 14.52 | 14.91 | 301,749 | +0.24(+1.64%) |
Jul 02, 2008 | 14.69 | 14.83 | 14.62 | 14.67 | 313,571 | -0.08(-0.55%) |