Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.40 | 10.74 | 10.01 | 10.47 | 31,281 | +0.07(+0.67%) |
Sep 29, 2008 | 11.19 | 11.19 | 10.01 | 10.40 | 25,393 | -0.80(-7.14%) |
Sep 26, 2008 | 11.38 | 11.38 | 11.16 | 11.20 | 9,230 | -0.03(-0.27%) |
Sep 25, 2008 | 11.75 | 11.75 | 11.16 | 11.23 | 14,440 | -0.52(-4.43%) |
Sep 24, 2008 | 12.09 | 12.09 | 11.60 | 11.75 | 9,415 | -0.35(-2.89%) |
Sep 23, 2008 | 11.91 | 12.24 | 11.91 | 12.10 | 227,515 | -0.14(-1.14%) |
Sep 22, 2008 | 12.50 | 12.50 | 12.00 | 12.24 | 27,504 | -0.01(-0.08%) |
Sep 19, 2008 | 12.06 | 12.40 | 12.06 | 12.25 | 28,475 | +0.25(+2.08%) |
Sep 18, 2008 | 12.06 | 12.07 | 11.85 | 12.00 | 10,930 | -0.05(-0.41%) |
Sep 17, 2008 | 12.40 | 12.50 | 12.02 | 12.05 | 9,862 | -0.35(-2.82%) |
Sep 16, 2008 | 12.45 | 12.45 | 12.05 | 12.40 | 1,670 | -0.05(-0.40%) |
Sep 15, 2008 | 13.00 | 13.00 | 12.25 | 12.45 | 8,828 | -0.55(-4.23%) |
Sep 12, 2008 | 13.00 | 13.01 | 13.00 | 13.00 | 111,200 | +0.00(+0.00%) |
Sep 11, 2008 | 13.00 | 13.74 | 13.00 | 13.00 | 103,977 | +0.00(+0.00%) |
Sep 10, 2008 | 13.00 | 13.46 | 12.91 | 13.00 | 42,950 | +0.00(+0.00%) |
Sep 09, 2008 | 13.58 | 13.58 | 12.88 | 13.00 | 32,892 | +0.00(+0.00%) |
Sep 08, 2008 | 13.50 | 13.51 | 13.00 | 13.00 | 12,561 | -0.49(-3.63%) |
Sep 05, 2008 | 13.51 | 13.51 | 12.97 | 13.49 | 7,807 | -0.01(-0.07%) |
Sep 04, 2008 | 13.99 | 13.99 | 13.50 | 13.50 | 4,353 | -0.25(-1.82%) |
Sep 03, 2008 | 13.86 | 13.86 | 13.75 | 13.75 | 7,000 | -0.07(-0.51%) |
Sep 02, 2008 | 14.00 | 14.00 | 13.82 | 13.82 | 2,611 | -0.18(-1.29%) |
Aug 29, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 32,500 | +0.00(+0.00%) |
Aug 28, 2008 | 13.50 | 14.00 | 13.50 | 14.00 | 6,897 | +0.50(+3.70%) |
Aug 27, 2008 | 13.20 | 13.60 | 13.20 | 13.50 | 8,850 | +0.40(+3.05%) |
Aug 26, 2008 | 13.07 | 13.10 | 13.07 | 13.10 | 5,880 | +0.04(+0.31%) |
Aug 25, 2008 | 13.29 | 13.30 | 12.81 | 13.06 | 16,283 | -0.11(-0.84%) |
Aug 22, 2008 | 12.90 | 13.17 | 12.90 | 13.17 | 5,000 | +0.17(+1.31%) |
Aug 21, 2008 | 12.75 | 13.00 | 12.37 | 13.00 | 10,281 | +0.22(+1.72%) |
Aug 20, 2008 | 12.80 | 13.00 | 12.36 | 12.78 | 9,487 | -0.03(-0.23%) |
Aug 19, 2008 | 12.85 | 13.39 | 12.81 | 12.81 | 7,466 | -0.04(-0.31%) |
Aug 18, 2008 | 12.36 | 13.32 | 12.36 | 12.85 | 15,298 | -0.08(-0.62%) |
Aug 15, 2008 | 12.60 | 13.20 | 12.60 | 12.93 | 13,450 | +0.58(+4.70%) |
Aug 14, 2008 | 12.76 | 12.76 | 12.35 | 12.35 | 1,100 | -0.34(-2.68%) |
Aug 13, 2008 | 12.70 | 12.82 | 12.56 | 12.69 | 7,472 | -0.01(-0.08%) |
Aug 12, 2008 | 13.30 | 13.30 | 12.51 | 12.70 | 15,187 | -0.12(-0.94%) |
Aug 11, 2008 | 12.45 | 13.36 | 12.45 | 12.82 | 15,805 | +0.41(+3.30%) |
Aug 08, 2008 | 12.31 | 12.79 | 12.19 | 12.41 | 18,082 | -0.29(-2.28%) |
Aug 07, 2008 | 12.36 | 12.72 | 12.35 | 12.70 | 15,172 | +0.17(+1.36%) |
Aug 06, 2008 | 12.66 | 12.80 | 12.16 | 12.53 | 12,965 | -0.13(-1.03%) |
Aug 05, 2008 | 12.21 | 12.80 | 12.21 | 12.66 | 13,796 | +0.16(+1.28%) |
Aug 04, 2008 | 12.82 | 12.82 | 12.49 | 12.50 | 27,506 | +0.00(+0.00%) |
Aug 01, 2008 | 12.82 | 12.82 | 12.49 | 12.50 | 27,506 | -0.32(-2.50%) |
Jul 31, 2008 | 12.71 | 12.84 | 12.64 | 12.82 | 32,061 | -0.08(-0.62%) |
Jul 30, 2008 | 14.01 | 14.01 | 12.62 | 12.90 | 55,389 | -0.43(-3.23%) |
Jul 29, 2008 | 14.02 | 14.02 | 13.03 | 13.33 | 6,449 | -0.53(-3.82%) |
Jul 28, 2008 | 14.52 | 14.56 | 13.70 | 13.86 | 24,953 | -0.39(-2.74%) |
Jul 25, 2008 | 15.25 | 15.25 | 14.16 | 14.25 | 11,382 | -0.56(-3.78%) |
Jul 24, 2008 | 14.24 | 15.14 | 14.24 | 14.81 | 10,922 | +0.37(+2.56%) |
Jul 23, 2008 | 14.75 | 14.75 | 14.24 | 14.44 | 16,973 | -0.11(-0.76%) |
Jul 22, 2008 | 14.54 | 14.87 | 14.45 | 14.55 | 18,135 | +0.01(+0.07%) |
Jul 21, 2008 | 15.48 | 15.50 | 14.54 | 14.54 | 50,277 | -0.26(-1.76%) |
Jul 18, 2008 | 14.49 | 15.50 | 14.40 | 14.80 | 36,821 | +0.70(+4.96%) |
Jul 17, 2008 | 13.60 | 14.10 | 13.39 | 14.10 | 31,698 | +0.50(+3.68%) |
Jul 16, 2008 | 13.68 | 13.80 | 13.35 | 13.60 | 31,282 | +0.29(+2.18%) |
Jul 15, 2008 | 13.45 | 13.90 | 13.15 | 13.31 | 293,834 | -0.09(-0.67%) |
Jul 14, 2008 | 14.25 | 14.25 | 13.40 | 13.40 | 55,990 | +0.10(+0.75%) |
Jul 11, 2008 | 12.82 | 13.40 | 12.80 | 13.30 | 10,650 | +0.39(+3.02%) |
Jul 10, 2008 | 13.30 | 13.79 | 12.76 | 12.91 | 11,013 | -0.06(-0.46%) |
Jul 09, 2008 | 13.57 | 13.57 | 12.97 | 12.97 | 27,470 | -0.23(-1.74%) |
Jul 08, 2008 | 13.39 | 13.79 | 13.00 | 13.20 | 38,601 | +0.25(+1.93%) |
Jul 07, 2008 | 12.10 | 14.00 | 11.95 | 12.95 | 45,749 | +0.86(+7.11%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.81 | 12.09 | 5,180 | +0.01(+0.08%) |
Jul 03, 2008 | 13.10 | 13.10 | 11.99 | 12.08 | 11,262 | -0.37(-2.97%) |
Jul 02, 2008 | 13.01 | 13.15 | 11.75 | 12.45 | 19,360 | -0.88(-6.60%) |