Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.799 | 10.15 | 9.655 | 10.10 | 10,992,675 | +0.48(+4.96%) |
Sep 29, 2008 | 10.37 | 10.54 | 9.596 | 9.624 | 13,689,244 | -0.90(-8.55%) |
Sep 26, 2008 | 10.14 | 10.55 | 10.14 | 10.52 | 6,088,242 | +0.06(+0.56%) |
Sep 25, 2008 | 10.35 | 10.60 | 10.20 | 10.46 | 8,580,858 | +0.21(+2.04%) |
Sep 24, 2008 | 10.20 | 10.46 | 10.14 | 10.26 | 7,657,456 | +0.02(+0.17%) |
Sep 23, 2008 | 10.35 | 10.48 | 10.08 | 10.24 | 7,634,730 | -0.04(-0.43%) |
Sep 22, 2008 | 10.85 | 10.99 | 10.28 | 10.28 | 7,627,017 | -0.57(-5.22%) |
Sep 19, 2008 | 10.62 | 11.11 | 10.18 | 10.85 | 16,549,936 | +0.40(+3.81%) |
Sep 18, 2008 | 10.01 | 10.70 | 9.854 | 10.45 | 14,177,540 | +0.67(+6.84%) |
Sep 17, 2008 | 9.970 | 10.23 | 9.782 | 9.782 | 12,520,088 | -0.38(-3.72%) |
Sep 16, 2008 | 9.713 | 10.33 | 9.713 | 10.16 | 15,779,434 | +0.33(+3.35%) |
Sep 15, 2008 | 9.854 | 10.10 | 9.819 | 9.830 | 14,850,018 | -0.27(-2.68%) |
Sep 12, 2008 | 9.854 | 10.17 | 9.778 | 10.10 | 7,285,636 | +0.10(+0.96%) |
Sep 11, 2008 | 9.809 | 10.02 | 9.713 | 10.00 | 9,575,912 | +0.09(+0.87%) |
Sep 10, 2008 | 9.926 | 10.03 | 9.868 | 9.919 | 8,510,422 | +0.08(+0.77%) |
Sep 09, 2008 | 10.20 | 10.21 | 9.768 | 9.843 | 11,337,005 | -0.33(-3.27%) |
Sep 08, 2008 | 10.30 | 10.34 | 10.02 | 10.18 | 8,940,088 | -0.02(-0.17%) |
Sep 05, 2008 | 10.04 | 10.29 | 9.933 | 10.19 | 9,950,057 | +0.06(+0.61%) |
Sep 04, 2008 | 10.54 | 10.57 | 10.08 | 10.13 | 12,788,355 | -0.39(-3.69%) |
Sep 03, 2008 | 10.87 | 10.93 | 10.48 | 10.52 | 13,745,258 | -0.38(-3.50%) |
Sep 02, 2008 | 11.09 | 11.24 | 10.87 | 10.90 | 8,695,608 | -0.09(-0.78%) |
Aug 29, 2008 | 11.10 | 11.12 | 10.91 | 10.99 | 6,817,717 | -0.24(-2.17%) |
Aug 28, 2008 | 11.03 | 11.26 | 10.92 | 11.23 | 7,744,820 | +0.22(+2.00%) |
Aug 27, 2008 | 10.85 | 11.09 | 10.85 | 11.01 | 4,667,647 | +0.10(+0.88%) |
Aug 26, 2008 | 10.94 | 11.01 | 10.83 | 10.91 | 4,894,745 | -0.05(-0.44%) |
Aug 25, 2008 | 10.98 | 11.07 | 10.95 | 10.96 | 7,453,976 | -0.08(-0.68%) |
Aug 22, 2008 | 10.98 | 11.11 | 10.95 | 11.04 | 4,725,494 | +0.05(+0.50%) |
Aug 21, 2008 | 10.99 | 11.08 | 10.89 | 10.98 | 6,844,782 | -0.11(-0.99%) |
Aug 20, 2008 | 11.23 | 11.26 | 11.00 | 11.09 | 8,747,030 | -0.07(-0.61%) |
Aug 19, 2008 | 11.24 | 11.36 | 11.07 | 11.16 | 6,467,593 | -0.28(-2.49%) |
Aug 18, 2008 | 11.73 | 11.73 | 11.33 | 11.45 | 5,278,432 | -0.19(-1.62%) |
Aug 15, 2008 | 11.71 | 11.72 | 11.52 | 11.64 | 5,813,372 | -0.02(-0.21%) |
Aug 14, 2008 | 11.37 | 11.70 | 11.35 | 11.66 | 8,032,209 | +0.18(+1.55%) |
Aug 13, 2008 | 11.50 | 11.59 | 11.34 | 11.48 | 8,333,744 | -0.09(-0.80%) |
Aug 12, 2008 | 11.53 | 11.62 | 11.42 | 11.57 | 7,910,042 | +0.05(+0.42%) |
Aug 11, 2008 | 11.38 | 11.69 | 11.36 | 11.53 | 9,394,505 | +0.09(+0.78%) |
Aug 08, 2008 | 11.15 | 11.46 | 11.10 | 11.44 | 6,485,121 | +0.29(+2.59%) |
Aug 07, 2008 | 11.14 | 11.44 | 11.03 | 11.15 | 9,181,821 | +0.01(+0.09%) |
Aug 06, 2008 | 11.02 | 11.18 | 10.91 | 11.14 | 6,307,968 | +0.06(+0.53%) |
Aug 05, 2008 | 10.91 | 11.09 | 10.78 | 11.08 | 8,382,343 | +0.21(+1.93%) |
Aug 04, 2008 | 10.81 | 10.98 | 10.80 | 10.87 | 8,047,444 | +0.03(+0.32%) |
Aug 01, 2008 | 10.95 | 11.01 | 10.64 | 10.84 | 6,667,626 | -0.12(-1.13%) |
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,787,868 | -0.10(-0.87%) |
Jul 30, 2008 | 10.89 | 11.28 | 10.82 | 11.05 | 9,884,521 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,408,196 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.44 | 10.49 | 7,291,772 | -0.28(-2.65%) |
Jul 25, 2008 | 10.81 | 10.83 | 10.40 | 10.77 | 11,119,102 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,121,559 | -0.43(-3.98%) |
Jul 23, 2008 | 10.74 | 10.95 | 10.61 | 10.78 | 8,302,822 | +0.07(+0.61%) |
Jul 22, 2008 | 10.61 | 10.71 | 10.34 | 10.71 | 9,506,985 | -0.07(-0.60%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.78 | 5,631,735 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,025,337 | +0.01(+0.06%) |
Jul 17, 2008 | 10.76 | 11.07 | 10.60 | 11.01 | 15,883,277 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.936 | 10.44 | 16,394,122 | +0.46(+4.57%) |
Jul 15, 2008 | 10.04 | 10.17 | 9.868 | 9.988 | 10,414,267 | +0.00(+0.03%) |
Jul 14, 2008 | 10.27 | 10.35 | 9.926 | 9.984 | 7,328,930 | -0.23(-2.22%) |
Jul 11, 2008 | 9.953 | 10.34 | 9.857 | 10.21 | 9,268,880 | +0.18(+1.78%) |
Jul 10, 2008 | 9.919 | 10.05 | 9.782 | 10.03 | 6,427,895 | +0.16(+1.63%) |
Jul 09, 2008 | 10.28 | 10.29 | 9.869 | 9.871 | 5,809,975 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.977 | 10.23 | 6,525,058 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.40 | 9.984 | 10.17 | 6,579,163 | +0.03(+0.34%) |
Jul 04, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | +0.00(+0.00%) |
Jul 03, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.19 | 7,321,010 | -0.27(-2.56%) |