Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.02 | 12.98 | 11.82 | 12.77 | 22,845 | +1.27(+11.04%) |
Sep 29, 2008 | 12.92 | 13.17 | 11.01 | 11.50 | 35,108 | -1.55(-11.90%) |
Sep 26, 2008 | 13.09 | 13.25 | 12.99 | 13.05 | 17,225 | -0.28(-2.09%) |
Sep 25, 2008 | 13.39 | 13.46 | 13.25 | 13.33 | 12,696 | +0.27(+2.05%) |
Sep 24, 2008 | 13.19 | 13.36 | 13.06 | 13.06 | 6,542 | -0.25(-1.87%) |
Sep 23, 2008 | 13.59 | 13.59 | 13.12 | 13.31 | 13,248 | -0.35(-2.53%) |
Sep 22, 2008 | 14.04 | 14.04 | 13.34 | 13.66 | 9,189 | -0.14(-1.01%) |
Sep 19, 2008 | 13.65 | 14.04 | 13.36 | 13.79 | 207,964 | +0.54(+4.08%) |
Sep 18, 2008 | 12.35 | 13.39 | 11.63 | 13.25 | 26,706 | +1.14(+9.39%) |
Sep 17, 2008 | 13.23 | 13.23 | 11.92 | 12.12 | 16,172 | -1.34(-9.93%) |
Sep 16, 2008 | 12.72 | 13.45 | 12.06 | 13.45 | 30,433 | +0.90(+7.19%) |
Sep 15, 2008 | 12.72 | 12.72 | 12.30 | 12.55 | 8,924 | -0.24(-1.84%) |
Sep 12, 2008 | 12.66 | 12.92 | 12.66 | 12.78 | 12,449 | +0.01(+0.04%) |
Sep 11, 2008 | 12.58 | 12.80 | 12.13 | 12.78 | 12,064 | +0.67(+5.53%) |
Sep 10, 2008 | 11.78 | 12.11 | 11.73 | 12.11 | 8,999 | +0.48(+4.10%) |
Sep 09, 2008 | 11.78 | 11.78 | 11.52 | 11.63 | 6,038 | -0.14(-1.23%) |
Sep 08, 2008 | 11.73 | 11.78 | 11.70 | 11.78 | 13,734 | +0.28(+2.45%) |
Sep 05, 2008 | 11.45 | 11.68 | 11.45 | 11.50 | 6,101 | -0.15(-1.26%) |
Sep 04, 2008 | 11.79 | 11.91 | 11.64 | 11.64 | 10,425 | -0.26(-2.20%) |
Sep 03, 2008 | 12.02 | 12.05 | 11.78 | 11.91 | 4,809 | -0.14(-1.18%) |
Sep 02, 2008 | 12.47 | 12.47 | 11.71 | 12.05 | 31,135 | +0.02(+0.13%) |
Aug 29, 2008 | 12.04 | 12.05 | 11.82 | 12.03 | 11,911 | -0.09(-0.77%) |
Aug 28, 2008 | 11.92 | 12.13 | 11.90 | 12.13 | 13,140 | +0.45(+3.88%) |
Aug 27, 2008 | 12.05 | 12.05 | 11.19 | 11.67 | 53,797 | -0.57(-4.62%) |
Aug 26, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 1,250 | -0.06(-0.50%) |
Aug 25, 2008 | 12.54 | 12.54 | 12.29 | 12.30 | 3,928 | -0.25(-1.96%) |
Aug 22, 2008 | 12.58 | 12.59 | 12.52 | 12.55 | 24,346 | +0.09(+0.69%) |
Aug 21, 2008 | 12.22 | 12.46 | 12.22 | 12.46 | 12,430 | -0.10(-0.77%) |
Aug 20, 2008 | 12.68 | 13.25 | 12.56 | 12.56 | 46,542 | -0.46(-3.50%) |
Aug 19, 2008 | 12.38 | 13.11 | 12.38 | 13.01 | 7,300 | +0.25(+1.97%) |
Aug 18, 2008 | 12.67 | 12.88 | 12.43 | 12.76 | 11,687 | +0.03(+0.27%) |
Aug 15, 2008 | 13.65 | 13.65 | 12.51 | 12.73 | 28,995 | -0.40(-3.02%) |
Aug 14, 2008 | 12.19 | 13.12 | 12.19 | 13.12 | 9,077 | +0.70(+5.65%) |
Aug 13, 2008 | 12.45 | 12.58 | 12.42 | 12.42 | 27,890 | -0.03(-0.26%) |
Aug 12, 2008 | 12.55 | 12.56 | 12.18 | 12.45 | 7,120 | +0.05(+0.43%) |
Aug 11, 2008 | 12.32 | 12.57 | 12.32 | 12.40 | 64,902 | +0.13(+1.07%) |
Aug 08, 2008 | 11.60 | 12.57 | 11.52 | 12.27 | 26,407 | +0.73(+6.36%) |
Aug 07, 2008 | 11.54 | 12.15 | 11.43 | 11.53 | 16,127 | -0.98(-7.83%) |
Aug 06, 2008 | 12.20 | 12.63 | 11.90 | 12.51 | 18,185 | +0.37(+3.04%) |
Aug 05, 2008 | 12.05 | 12.18 | 11.41 | 12.14 | 19,178 | +0.19(+1.59%) |
Aug 04, 2008 | 11.06 | 12.31 | 10.85 | 11.95 | 31,971 | +0.70(+6.26%) |
Aug 01, 2008 | 10.99 | 11.56 | 10.86 | 11.25 | 28,454 | -0.06(-0.57%) |
Jul 31, 2008 | 11.22 | 11.48 | 11.16 | 11.31 | 54,607 | -0.28(-2.38%) |
Jul 30, 2008 | 11.72 | 11.72 | 11.28 | 11.59 | 20,892 | -0.24(-2.06%) |
Jul 29, 2008 | 11.83 | 12.43 | 11.65 | 11.83 | 30,067 | -0.48(-3.89%) |
Jul 28, 2008 | 12.17 | 12.56 | 11.79 | 12.31 | 14,294 | -0.07(-0.58%) |
Jul 25, 2008 | 12.45 | 12.45 | 11.16 | 12.39 | 45,806 | -0.05(-0.39%) |
Jul 24, 2008 | 12.45 | 12.45 | 12.32 | 12.43 | 12,647 | -0.02(-0.13%) |
Jul 23, 2008 | 12.24 | 12.45 | 12.18 | 12.45 | 126,262 | +0.00(+0.02%) |
Jul 22, 2008 | 12.05 | 12.45 | 12.02 | 12.45 | 26,430 | +0.80(+6.85%) |
Jul 21, 2008 | 11.69 | 11.69 | 11.36 | 11.65 | 9,118 | +0.16(+1.40%) |
Jul 18, 2008 | 11.93 | 12.05 | 11.49 | 11.49 | 9,705 | -0.65(-5.32%) |
Jul 17, 2008 | 12.00 | 12.31 | 11.77 | 12.13 | 21,448 | +0.13(+1.12%) |
Jul 16, 2008 | 11.73 | 12.00 | 11.28 | 12.00 | 35,171 | +0.27(+2.33%) |
Jul 15, 2008 | 10.10 | 11.76 | 10.10 | 11.73 | 11,049 | +0.29(+2.51%) |
Jul 14, 2008 | 11.63 | 11.78 | 11.05 | 11.44 | 10,388 | -0.21(-1.79%) |
Jul 11, 2008 | 11.50 | 11.72 | 11.47 | 11.65 | 18,894 | +0.24(+2.09%) |
Jul 10, 2008 | 11.36 | 11.51 | 11.36 | 11.41 | 7,068 | +0.00(+0.02%) |
Jul 09, 2008 | 11.28 | 12.13 | 11.21 | 11.41 | 16,568 | +0.23(+2.06%) |
Jul 08, 2008 | 10.16 | 11.19 | 10.16 | 11.18 | 31,008 | +1.11(+11.04%) |
Jul 07, 2008 | 10.28 | 10.29 | 9.914 | 10.07 | 19,320 | -0.10(-1.00%) |
Jul 04, 2008 | 10.35 | 10.35 | 10.11 | 10.17 | 8,663 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.35 | 10.11 | 10.17 | 8,663 | -0.14(-1.38%) |
Jul 02, 2008 | 10.11 | 10.54 | 10.09 | 10.31 | 13,827 | -0.12(-1.18%) |