Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.57 | 13.59 | 12.37 | 13.36 | 21,830 | +1.33(+11.04%) |
Sep 29, 2008 | 13.52 | 13.78 | 11.53 | 12.03 | 33,549 | -1.63(-11.90%) |
Sep 26, 2008 | 13.70 | 13.87 | 13.59 | 13.66 | 16,460 | -0.29(-2.09%) |
Sep 25, 2008 | 14.01 | 14.08 | 13.86 | 13.95 | 12,132 | +0.28(+2.05%) |
Sep 24, 2008 | 13.80 | 13.98 | 13.67 | 13.67 | 6,251 | -0.26(-1.87%) |
Sep 23, 2008 | 14.22 | 14.22 | 13.73 | 13.93 | 12,660 | -0.36(-2.53%) |
Sep 22, 2008 | 14.69 | 14.69 | 13.96 | 14.29 | 8,781 | -0.15(-1.01%) |
Sep 19, 2008 | 14.29 | 14.69 | 13.98 | 14.44 | 198,729 | +0.57(+4.08%) |
Sep 18, 2008 | 12.93 | 14.01 | 12.17 | 13.87 | 25,520 | +1.19(+9.39%) |
Sep 17, 2008 | 13.85 | 13.85 | 12.47 | 12.68 | 15,454 | -1.40(-9.93%) |
Sep 16, 2008 | 13.31 | 14.08 | 12.63 | 14.08 | 29,081 | +0.94(+7.19%) |
Sep 15, 2008 | 13.31 | 13.31 | 12.87 | 13.13 | 8,528 | -0.25(-1.84%) |
Sep 12, 2008 | 13.25 | 13.52 | 13.25 | 13.38 | 11,896 | +0.01(+0.04%) |
Sep 11, 2008 | 13.16 | 13.39 | 12.70 | 13.37 | 11,529 | +0.70(+5.53%) |
Sep 10, 2008 | 12.33 | 12.67 | 12.27 | 12.67 | 8,599 | +0.50(+4.10%) |
Sep 09, 2008 | 12.33 | 12.33 | 12.05 | 12.17 | 5,769 | -0.15(-1.23%) |
Sep 08, 2008 | 12.27 | 12.33 | 12.25 | 12.33 | 13,124 | +0.29(+2.45%) |
Sep 05, 2008 | 11.98 | 12.22 | 11.98 | 12.03 | 5,830 | -0.15(-1.27%) |
Sep 04, 2008 | 12.34 | 12.46 | 12.19 | 12.19 | 9,962 | -0.27(-2.20%) |
Sep 03, 2008 | 12.58 | 12.61 | 12.33 | 12.46 | 4,595 | -0.15(-1.18%) |
Sep 02, 2008 | 13.05 | 13.05 | 12.26 | 12.61 | 29,752 | +0.02(+0.13%) |
Aug 29, 2008 | 12.60 | 12.61 | 12.37 | 12.59 | 11,382 | -0.10(-0.77%) |
Aug 28, 2008 | 12.47 | 12.69 | 12.45 | 12.69 | 12,556 | +0.47(+3.88%) |
Aug 27, 2008 | 12.61 | 12.61 | 11.71 | 12.22 | 51,408 | -0.59(-4.62%) |
Aug 26, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 1,195 | -0.06(-0.50%) |
Aug 25, 2008 | 13.12 | 13.13 | 12.86 | 12.87 | 3,753 | -0.26(-1.96%) |
Aug 22, 2008 | 13.17 | 13.17 | 13.10 | 13.13 | 23,265 | +0.09(+0.69%) |
Aug 21, 2008 | 12.79 | 13.04 | 12.79 | 13.04 | 11,878 | -0.10(-0.77%) |
Aug 20, 2008 | 13.27 | 13.87 | 13.14 | 13.14 | 44,475 | -0.48(-3.50%) |
Aug 19, 2008 | 12.96 | 13.72 | 12.96 | 13.62 | 6,976 | +0.26(+1.97%) |
Aug 18, 2008 | 13.26 | 13.48 | 13.01 | 13.35 | 11,168 | +0.04(+0.27%) |
Aug 15, 2008 | 14.29 | 14.29 | 13.10 | 13.32 | 27,707 | -0.41(-3.02%) |
Aug 14, 2008 | 12.76 | 13.73 | 12.76 | 13.73 | 8,674 | +0.73(+5.65%) |
Aug 13, 2008 | 13.03 | 13.17 | 13.00 | 13.00 | 26,651 | -0.03(-0.26%) |
Aug 12, 2008 | 13.14 | 13.14 | 12.75 | 13.03 | 6,804 | +0.06(+0.43%) |
Aug 11, 2008 | 12.89 | 13.15 | 12.89 | 12.98 | 62,020 | +0.14(+1.07%) |
Aug 08, 2008 | 12.14 | 13.15 | 12.06 | 12.84 | 25,235 | +0.77(+6.36%) |
Aug 07, 2008 | 12.08 | 12.72 | 11.96 | 12.07 | 15,411 | -1.03(-7.83%) |
Aug 06, 2008 | 12.77 | 13.22 | 12.46 | 13.10 | 17,377 | +0.39(+3.04%) |
Aug 05, 2008 | 12.61 | 12.75 | 11.95 | 12.71 | 18,326 | +0.20(+1.59%) |
Aug 04, 2008 | 11.57 | 12.88 | 11.35 | 12.51 | 30,551 | +0.74(+6.26%) |
Aug 01, 2008 | 11.50 | 12.10 | 11.36 | 11.77 | 27,190 | -0.07(-0.57%) |
Jul 31, 2008 | 11.75 | 12.02 | 11.68 | 11.84 | 52,182 | -0.29(-2.38%) |
Jul 30, 2008 | 12.26 | 12.26 | 11.80 | 12.13 | 19,964 | -0.26(-2.06%) |
Jul 29, 2008 | 12.38 | 13.00 | 12.19 | 12.38 | 28,731 | -0.50(-3.89%) |
Jul 28, 2008 | 12.74 | 13.14 | 12.33 | 12.89 | 13,659 | -0.08(-0.58%) |
Jul 25, 2008 | 13.03 | 13.03 | 11.68 | 12.96 | 43,772 | -0.05(-0.39%) |
Jul 24, 2008 | 13.03 | 13.03 | 12.89 | 13.01 | 12,085 | -0.02(-0.13%) |
Jul 23, 2008 | 12.80 | 13.03 | 12.75 | 13.03 | 120,654 | +0.00(+0.02%) |
Jul 22, 2008 | 12.61 | 13.03 | 12.58 | 13.03 | 25,256 | +0.84(+6.85%) |
Jul 21, 2008 | 12.23 | 12.23 | 11.89 | 12.19 | 8,713 | +0.17(+1.40%) |
Jul 18, 2008 | 12.48 | 12.61 | 12.02 | 12.02 | 9,274 | -0.68(-5.32%) |
Jul 17, 2008 | 12.56 | 12.88 | 12.31 | 12.70 | 20,496 | +0.14(+1.12%) |
Jul 16, 2008 | 12.27 | 12.56 | 11.80 | 12.56 | 33,609 | +0.29(+2.33%) |
Jul 15, 2008 | 10.57 | 12.30 | 10.57 | 12.27 | 10,558 | +0.30(+2.50%) |
Jul 14, 2008 | 12.17 | 12.33 | 11.56 | 11.97 | 9,927 | -0.22(-1.79%) |
Jul 11, 2008 | 12.04 | 12.26 | 12.01 | 12.19 | 18,055 | +0.25(+2.09%) |
Jul 10, 2008 | 11.89 | 12.04 | 11.89 | 11.94 | 6,754 | +0.00(+0.02%) |
Jul 09, 2008 | 11.80 | 12.69 | 11.73 | 11.94 | 15,832 | +0.24(+2.06%) |
Jul 08, 2008 | 10.63 | 11.71 | 10.63 | 11.70 | 29,631 | +1.16(+11.04%) |
Jul 07, 2008 | 10.76 | 10.77 | 10.37 | 10.53 | 18,462 | -0.11(-1.00%) |
Jul 04, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | +0.00(+0.00%) |
Jul 03, 2008 | 10.83 | 10.83 | 10.58 | 10.64 | 8,278 | -0.15(-1.38%) |
Jul 02, 2008 | 10.58 | 11.03 | 10.55 | 10.79 | 13,213 | -0.13(-1.18%) |