Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.60 | 12.84 | 12.30 | 12.36 | 8,065,236 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.02 | 12.13 | 12.35 | 8,445,506 | -0.72(-5.53%) |
Sep 26, 2008 | 12.70 | 13.09 | 12.49 | 13.08 | 0 | +0.25(+1.99%) |
Sep 25, 2008 | 12.57 | 12.93 | 12.49 | 12.82 | 6,861,595 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,327,580 | +0.37(+3.10%) |
Sep 23, 2008 | 12.33 | 12.79 | 11.92 | 12.01 | 6,783,991 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.31 | 6,549,300 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.48 | 13.28 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.35 | 11.81 | 13.10 | 11,294,283 | +0.78(+6.32%) |
Sep 17, 2008 | 12.61 | 12.62 | 12.21 | 12.32 | 10,852,272 | -0.68(-5.20%) |
Sep 16, 2008 | 12.21 | 13.04 | 11.71 | 12.99 | 9,010,283 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.25 | 12.35 | 12.82 | 10,631,603 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.02 | 13.19 | 7,514,234 | -0.10(-0.78%) |
Sep 11, 2008 | 12.92 | 13.30 | 12.79 | 13.30 | 7,512,851 | +0.20(+1.52%) |
Sep 10, 2008 | 13.21 | 13.25 | 12.77 | 13.10 | 7,065,091 | +0.03(+0.21%) |
Sep 09, 2008 | 13.73 | 13.74 | 12.81 | 13.07 | 13,720,517 | -0.56(-4.14%) |
Sep 08, 2008 | 13.62 | 14.07 | 13.40 | 13.63 | 15,061,759 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.05 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.45 | 13.51 | 12.85 | 13.10 | 7,602,741 | -0.45(-3.35%) |
Sep 03, 2008 | 13.42 | 13.84 | 13.35 | 13.55 | 9,238,206 | +0.05(+0.36%) |
Sep 02, 2008 | 13.43 | 13.72 | 13.12 | 13.50 | 9,812,776 | +0.37(+2.83%) |
Aug 29, 2008 | 13.21 | 13.36 | 13.10 | 13.13 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.80 | 13.40 | 12.75 | 13.33 | 6,855,989 | +0.59(+4.65%) |
Aug 27, 2008 | 12.39 | 12.84 | 12.38 | 12.74 | 4,235,092 | +0.35(+2.84%) |
Aug 26, 2008 | 12.37 | 12.57 | 12.27 | 12.39 | 3,536,419 | +0.03(+0.28%) |
Aug 25, 2008 | 12.53 | 12.59 | 12.23 | 12.35 | 6,328,831 | -0.25(-1.97%) |
Aug 22, 2008 | 12.40 | 12.64 | 12.26 | 12.60 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 11.99 | 12.37 | 11.84 | 12.26 | 6,256,311 | -0.01(-0.11%) |
Aug 20, 2008 | 12.09 | 12.28 | 11.88 | 12.28 | 5,209,150 | +0.18(+1.48%) |
Aug 19, 2008 | 12.34 | 12.34 | 11.88 | 12.10 | 5,807,353 | -0.32(-2.61%) |
Aug 18, 2008 | 12.85 | 12.90 | 12.36 | 12.42 | 5,764,989 | -0.43(-3.32%) |
Aug 15, 2008 | 12.98 | 13.37 | 12.42 | 12.85 | 0 | +0.45(+3.67%) |
Aug 14, 2008 | 11.65 | 12.44 | 11.61 | 12.39 | 9,186,404 | +0.64(+5.45%) |
Aug 13, 2008 | 12.02 | 12.15 | 11.59 | 11.75 | 6,686,723 | -0.35(-2.90%) |
Aug 12, 2008 | 12.42 | 12.46 | 11.99 | 12.10 | 7,038,781 | -0.39(-3.14%) |
Aug 11, 2008 | 12.31 | 12.76 | 12.15 | 12.50 | 7,909,339 | +0.15(+1.23%) |
Aug 08, 2008 | 11.72 | 12.70 | 11.70 | 12.35 | 13,453,342 | +0.61(+5.16%) |
Aug 07, 2008 | 11.57 | 11.94 | 11.37 | 11.74 | 7,169,795 | +0.10(+0.89%) |
Aug 06, 2008 | 11.84 | 11.84 | 11.44 | 11.64 | 6,805,998 | -0.19(-1.57%) |
Aug 05, 2008 | 11.68 | 11.89 | 11.43 | 11.82 | 7,184,870 | +0.43(+3.81%) |
Aug 04, 2008 | 11.45 | 11.50 | 11.13 | 11.39 | 5,062,897 | -0.08(-0.66%) |
Aug 01, 2008 | 11.19 | 11.62 | 11.09 | 11.46 | 6,692,588 | +0.10(+0.91%) |
Jul 31, 2008 | 11.15 | 11.69 | 11.11 | 11.36 | 10,272,025 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.57 | 10.86 | 11.26 | 10,270,408 | -0.14(-1.27%) |
Jul 29, 2008 | 11.40 | 11.48 | 10.55 | 11.40 | 11,575,563 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.51 | 10.53 | 6,919,005 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.15 | 10.74 | 10.91 | 5,780,606 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.66 | 10.81 | 10.86 | 8,365,564 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.02 | 11.38 | 11.61 | 10,335,507 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.71 | 11.57 | 8,013,668 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.42 | 10.81 | 10.86 | 6,983,091 | -0.43(-3.78%) |
Jul 18, 2008 | 11.01 | 11.40 | 10.72 | 11.28 | 10,025,592 | +0.34(+3.15%) |
Jul 17, 2008 | 10.68 | 11.05 | 10.26 | 10.94 | 11,894,479 | +0.25(+2.32%) |
Jul 16, 2008 | 9.590 | 10.71 | 9.555 | 10.69 | 14,035,037 | +1.10(+11.49%) |
Jul 15, 2008 | 9.679 | 9.893 | 9.300 | 9.590 | 12,727,988 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.748 | 9.776 | 9,653,202 | -0.20(-2.00%) |
Jul 11, 2008 | 10.00 | 10.20 | 9.886 | 9.975 | 14,423,752 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.927 | 10.11 | 9,582,109 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.80 | 9.996 | 10.00 | 8,280,597 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.73 | 10.12 | 10.71 | 6,027,236 | +0.45(+4.36%) |
Jul 07, 2008 | 10.40 | 10.45 | 10.12 | 10.26 | 6,340,953 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.20 | 10.28 | 5,116,937 | +0.01(+0.07%) |
Jul 02, 2008 | 10.82 | 10.84 | 10.19 | 10.27 | 9,422,785 | -0.59(-5.45%) |