Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.77 | 11.88 | 11.52 | 11.70 | 11,700 | -0.21(-1.76%) |
Sep 29, 2008 | 12.09 | 12.10 | 11.91 | 11.91 | 17,860 | -0.27(-2.18%) |
Sep 26, 2008 | 12.26 | 12.31 | 12.16 | 12.18 | 0 | +0.01(+0.04%) |
Sep 25, 2008 | 12.17 | 12.26 | 12.15 | 12.17 | 8,506 | -0.00(-0.02%) |
Sep 24, 2008 | 12.09 | 12.41 | 12.09 | 12.17 | 7,600 | +0.07(+0.60%) |
Sep 23, 2008 | 12.19 | 12.19 | 12.07 | 12.10 | 6,796 | -0.07(-0.58%) |
Sep 22, 2008 | 12.49 | 12.49 | 12.17 | 12.17 | 8,846 | -0.20(-1.62%) |
Sep 19, 2008 | 12.01 | 12.49 | 12.01 | 12.37 | 0 | +0.36(+3.00%) |
Sep 18, 2008 | 12.10 | 12.28 | 11.86 | 12.01 | 41,396 | -0.24(-1.96%) |
Sep 17, 2008 | 12.40 | 12.47 | 12.20 | 12.25 | 29,954 | -0.18(-1.45%) |
Sep 16, 2008 | 12.33 | 12.49 | 12.33 | 12.43 | 17,639 | -0.06(-0.48%) |
Sep 15, 2008 | 12.52 | 12.53 | 12.48 | 12.49 | 27,364 | -0.10(-0.79%) |
Sep 12, 2008 | 12.51 | 12.59 | 12.51 | 12.59 | 8,834 | +0.07(+0.56%) |
Sep 11, 2008 | 12.60 | 12.60 | 12.52 | 12.52 | 10,254 | -0.09(-0.71%) |
Sep 10, 2008 | 12.65 | 12.66 | 12.57 | 12.61 | 6,926 | -0.02(-0.17%) |
Sep 09, 2008 | 12.48 | 12.66 | 12.48 | 12.63 | 1,000 | +0.01(+0.10%) |
Sep 08, 2008 | 12.65 | 12.65 | 12.62 | 12.62 | 1,800 | -0.03(-0.24%) |
Sep 05, 2008 | 12.57 | 12.65 | 12.55 | 12.65 | 0 | +0.03(+0.24%) |
Sep 04, 2008 | 12.51 | 12.62 | 12.51 | 12.62 | 5,500 | +0.09(+0.70%) |
Sep 03, 2008 | 12.50 | 12.54 | 12.45 | 12.53 | 17,800 | -0.02(-0.14%) |
Sep 02, 2008 | 12.53 | 12.55 | 12.49 | 12.55 | 2,204 | +0.08(+0.64%) |
Aug 29, 2008 | 12.48 | 12.54 | 12.43 | 12.47 | 5,983 | -0.06(-0.46%) |
Aug 28, 2008 | 12.54 | 12.54 | 12.49 | 12.53 | 8,533 | +0.02(+0.14%) |
Aug 27, 2008 | 12.79 | 12.79 | 12.42 | 12.51 | 5,450 | +0.02(+0.18%) |
Aug 26, 2008 | 12.48 | 12.58 | 12.48 | 12.49 | 5,575 | -0.09(-0.73%) |
Aug 25, 2008 | 12.53 | 12.58 | 12.41 | 12.58 | 4,449 | +0.12(+0.96%) |
Aug 22, 2008 | 12.42 | 12.54 | 12.41 | 12.46 | 13,048 | -0.01(-0.08%) |
Aug 21, 2008 | 12.52 | 12.52 | 12.45 | 12.47 | 7,718 | +0.02(+0.16%) |
Aug 20, 2008 | 12.44 | 12.52 | 12.44 | 12.45 | 5,825 | -0.05(-0.40%) |
Aug 19, 2008 | 12.49 | 12.50 | 12.41 | 12.50 | 4,500 | +0.04(+0.32%) |
Aug 18, 2008 | 12.57 | 12.60 | 12.42 | 12.46 | 40,274 | -0.15(-1.19%) |
Aug 15, 2008 | 12.53 | 12.61 | 12.51 | 12.61 | 0 | +0.06(+0.48%) |
Aug 14, 2008 | 12.55 | 12.66 | 12.52 | 12.55 | 6,500 | +0.00(+0.00%) |
Aug 13, 2008 | 12.51 | 12.56 | 12.50 | 12.55 | 6,906 | +0.07(+0.56%) |
Aug 12, 2008 | 12.50 | 12.59 | 12.47 | 12.48 | 14,241 | -0.03(-0.24%) |
Aug 11, 2008 | 12.53 | 12.59 | 12.51 | 12.51 | 3,626 | -0.02(-0.16%) |
Aug 08, 2008 | 12.49 | 12.53 | 12.47 | 12.53 | 2,721 | +0.00(+0.00%) |
Aug 07, 2008 | 12.52 | 12.62 | 12.52 | 12.53 | 4,268 | +0.02(+0.16%) |
Aug 06, 2008 | 12.54 | 12.54 | 12.51 | 12.51 | 2,259 | -0.08(-0.60%) |
Aug 05, 2008 | 12.53 | 12.60 | 12.53 | 12.59 | 5,540 | +0.04(+0.28%) |
Aug 04, 2008 | 12.98 | 12.98 | 12.54 | 12.55 | 870 | +0.07(+0.56%) |
Aug 01, 2008 | 12.49 | 12.55 | 12.48 | 12.48 | 4,750 | -0.03(-0.24%) |
Jul 31, 2008 | 12.49 | 12.62 | 12.49 | 12.51 | 2,606 | +0.02(+0.16%) |
Jul 30, 2008 | 12.55 | 12.60 | 12.46 | 12.49 | 7,084 | -0.03(-0.24%) |
Jul 29, 2008 | 12.52 | 12.60 | 12.44 | 12.52 | 3,440 | +0.05(+0.40%) |
Jul 28, 2008 | 12.48 | 12.48 | 12.47 | 12.47 | 1,300 | +0.01(+0.08%) |
Jul 25, 2008 | 12.52 | 12.63 | 12.46 | 12.46 | 7,242 | -0.06(-0.48%) |
Jul 24, 2008 | 12.60 | 12.60 | 12.52 | 12.52 | 1,400 | -0.08(-0.63%) |
Jul 23, 2008 | 12.51 | 12.60 | 12.51 | 12.60 | 7,975 | +0.06(+0.48%) |
Jul 22, 2008 | 12.48 | 12.54 | 12.45 | 12.54 | 6,450 | +0.06(+0.48%) |
Jul 21, 2008 | 12.44 | 12.48 | 12.44 | 12.48 | 3,000 | +0.07(+0.56%) |
Jul 18, 2008 | 12.50 | 12.54 | 12.41 | 12.41 | 8,452 | -0.15(-1.19%) |
Jul 17, 2008 | 12.43 | 12.56 | 12.40 | 12.56 | 9,200 | +0.15(+1.21%) |
Jul 16, 2008 | 12.47 | 12.53 | 12.41 | 12.41 | 17,410 | -0.11(-0.88%) |
Jul 15, 2008 | 12.56 | 12.56 | 12.46 | 12.52 | 10,304 | -0.05(-0.40%) |
Jul 14, 2008 | 12.51 | 12.57 | 12.51 | 12.57 | 4,550 | -0.02(-0.16%) |
Jul 11, 2008 | 12.66 | 12.67 | 12.56 | 12.59 | 8,205 | -0.08(-0.63%) |
Jul 10, 2008 | 12.78 | 12.79 | 12.66 | 12.67 | 14,871 | -0.07(-0.55%) |
Jul 09, 2008 | 12.70 | 12.74 | 12.65 | 12.74 | 11,020 | +0.08(+0.63%) |
Jul 08, 2008 | 12.72 | 12.72 | 12.66 | 12.66 | 287 | -0.04(-0.31%) |
Jul 07, 2008 | 12.72 | 12.72 | 12.70 | 12.70 | 4,516 | +0.03(+0.24%) |
Jul 04, 2008 | 12.70 | 12.72 | 12.66 | 12.67 | 2,500 | +0.00(+0.00%) |
Jul 03, 2008 | 12.70 | 12.72 | 12.66 | 12.67 | 2,500 | -0.01(-0.08%) |
Jul 02, 2008 | 12.63 | 12.68 | 12.63 | 12.68 | 843 | +0.05(+0.40%) |