Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.69 | 10.84 | 10.51 | 10.72 | 3,384,921 | +0.39(+3.74%) |
Sep 29, 2008 | 11.05 | 11.13 | 10.19 | 10.33 | 6,804,332 | -1.46(-12.39%) |
Sep 26, 2008 | 11.59 | 11.80 | 11.53 | 11.79 | 0 | -0.22(-1.87%) |
Sep 25, 2008 | 11.89 | 12.10 | 11.89 | 12.01 | 3,110,401 | +0.17(+1.45%) |
Sep 24, 2008 | 11.90 | 11.97 | 11.75 | 11.84 | 3,199,845 | +0.14(+1.20%) |
Sep 23, 2008 | 11.90 | 12.08 | 11.59 | 11.70 | 3,802,091 | -0.13(-1.09%) |
Sep 22, 2008 | 11.95 | 12.08 | 11.81 | 11.83 | 3,908,596 | +0.20(+1.74%) |
Sep 19, 2008 | 11.76 | 11.85 | 11.28 | 11.63 | 0 | +0.78(+7.22%) |
Sep 18, 2008 | 10.62 | 10.92 | 10.24 | 10.85 | 9,955,013 | +0.55(+5.32%) |
Sep 17, 2008 | 10.39 | 10.59 | 10.06 | 10.30 | 13,133,914 | -0.63(-5.73%) |
Sep 16, 2008 | 10.44 | 10.93 | 10.43 | 10.92 | 10,841,746 | +0.15(+1.36%) |
Sep 15, 2008 | 10.94 | 11.14 | 10.77 | 10.78 | 7,487,047 | -0.83(-7.19%) |
Sep 12, 2008 | 11.19 | 11.61 | 11.16 | 11.61 | 5,070,973 | +0.53(+4.80%) |
Sep 11, 2008 | 10.71 | 11.09 | 10.67 | 11.08 | 4,731,511 | -0.11(-0.98%) |
Sep 10, 2008 | 11.21 | 11.29 | 11.05 | 11.19 | 4,925,280 | +0.20(+1.80%) |
Sep 09, 2008 | 11.44 | 11.47 | 10.98 | 10.99 | 4,931,947 | -0.69(-5.90%) |
Sep 08, 2008 | 11.90 | 11.91 | 11.44 | 11.68 | 10,274,477 | +0.42(+3.70%) |
Sep 05, 2008 | 11.19 | 11.29 | 11.02 | 11.26 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 11.77 | 11.77 | 11.28 | 11.31 | 14,147,258 | -0.69(-5.74%) |
Sep 03, 2008 | 12.03 | 12.07 | 11.88 | 11.99 | 3,337,376 | -0.13(-1.08%) |
Sep 02, 2008 | 12.21 | 12.30 | 12.11 | 12.12 | 5,076,241 | -0.30(-2.44%) |
Aug 29, 2008 | 12.53 | 12.55 | 12.40 | 12.43 | 1,776,456 | -0.07(-0.58%) |
Aug 28, 2008 | 12.58 | 12.59 | 12.45 | 12.50 | 2,386,359 | +0.32(+2.66%) |
Aug 27, 2008 | 12.15 | 12.20 | 12.06 | 12.18 | 1,288,637 | +0.16(+1.30%) |
Aug 26, 2008 | 12.01 | 12.13 | 11.98 | 12.02 | 2,409,286 | +0.03(+0.26%) |
Aug 25, 2008 | 12.09 | 12.21 | 11.97 | 11.99 | 2,741,687 | -0.17(-1.42%) |
Aug 22, 2008 | 12.13 | 12.22 | 12.09 | 12.16 | 3,598,090 | +0.02(+0.13%) |
Aug 21, 2008 | 11.88 | 12.15 | 11.88 | 12.15 | 3,273,269 | +0.01(+0.04%) |
Aug 20, 2008 | 12.02 | 12.15 | 11.96 | 12.14 | 3,962,984 | +0.27(+2.29%) |
Aug 19, 2008 | 11.83 | 11.92 | 11.74 | 11.87 | 3,729,671 | -0.15(-1.22%) |
Aug 18, 2008 | 12.21 | 12.28 | 11.99 | 12.01 | 3,529,821 | -0.02(-0.13%) |
Aug 15, 2008 | 12.01 | 12.06 | 11.94 | 12.03 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.09 | 12.24 | 12.08 | 12.10 | 5,098,936 | -0.08(-0.64%) |
Aug 13, 2008 | 12.04 | 12.23 | 11.93 | 12.18 | 3,262,050 | -0.14(-1.14%) |
Aug 12, 2008 | 12.41 | 12.44 | 12.27 | 12.32 | 2,120,999 | -0.15(-1.17%) |
Aug 11, 2008 | 12.49 | 12.58 | 12.43 | 12.46 | 3,009,908 | -0.05(-0.37%) |
Aug 08, 2008 | 12.31 | 12.55 | 12.29 | 12.51 | 4,536,964 | +0.02(+0.12%) |
Aug 07, 2008 | 12.61 | 12.69 | 12.49 | 12.49 | 2,219,957 | -0.22(-1.72%) |
Aug 06, 2008 | 12.61 | 12.73 | 12.56 | 12.71 | 4,804,624 | +0.10(+0.83%) |
Aug 05, 2008 | 12.40 | 12.61 | 12.40 | 12.61 | 5,893,840 | +0.11(+0.88%) |
Aug 04, 2008 | 12.63 | 12.67 | 12.45 | 12.50 | 3,675,278 | -0.12(-0.95%) |
Aug 01, 2008 | 12.78 | 12.93 | 12.59 | 12.62 | 2,812,649 | -0.36(-2.77%) |
Jul 31, 2008 | 13.09 | 13.16 | 12.94 | 12.98 | 2,703,655 | -0.15(-1.15%) |
Jul 30, 2008 | 13.01 | 13.16 | 12.96 | 13.13 | 2,774,401 | +0.10(+0.76%) |
Jul 29, 2008 | 13.03 | 13.04 | 12.84 | 13.03 | 1,502,275 | +0.11(+0.89%) |
Jul 28, 2008 | 13.22 | 13.23 | 12.89 | 12.92 | 1,436,703 | -0.49(-3.66%) |
Jul 25, 2008 | 13.48 | 13.51 | 13.32 | 13.41 | 1,526,360 | -0.09(-0.70%) |
Jul 24, 2008 | 13.74 | 13.76 | 13.49 | 13.50 | 2,509,300 | -0.30(-2.19%) |
Jul 23, 2008 | 13.82 | 13.88 | 13.77 | 13.80 | 3,214,330 | +0.13(+0.92%) |
Jul 22, 2008 | 13.57 | 13.69 | 13.48 | 13.68 | 3,632,541 | +0.00(+0.00%) |
Jul 21, 2008 | 13.68 | 13.72 | 13.58 | 13.68 | 2,731,602 | +0.38(+2.86%) |
Jul 18, 2008 | 13.28 | 13.35 | 13.23 | 13.30 | 3,262,707 | -0.09(-0.70%) |
Jul 17, 2008 | 13.48 | 13.55 | 13.33 | 13.39 | 4,642,015 | +0.03(+0.20%) |
Jul 16, 2008 | 13.08 | 13.39 | 13.06 | 13.37 | 4,755,529 | +0.34(+2.60%) |
Jul 15, 2008 | 13.12 | 13.15 | 12.95 | 13.03 | 5,279,687 | -0.25(-1.89%) |
Jul 14, 2008 | 13.42 | 13.45 | 13.25 | 13.28 | 4,272,952 | +0.10(+0.75%) |
Jul 11, 2008 | 13.17 | 13.26 | 12.96 | 13.18 | 5,265,443 | -0.16(-1.21%) |
Jul 10, 2008 | 13.23 | 13.36 | 13.18 | 13.34 | 3,467,936 | +0.23(+1.79%) |
Jul 09, 2008 | 13.43 | 13.45 | 13.11 | 13.11 | 2,894,926 | -0.18(-1.37%) |
Jul 08, 2008 | 13.17 | 13.31 | 13.09 | 13.29 | 4,255,764 | +0.08(+0.59%) |
Jul 07, 2008 | 13.35 | 13.47 | 13.13 | 13.21 | 5,088,338 | -0.12(-0.90%) |
Jul 04, 2008 | 13.40 | 13.44 | 13.24 | 13.33 | 2,078,544 | +0.00(+0.00%) |
Jul 03, 2008 | 13.40 | 13.44 | 13.24 | 13.33 | 2,078,544 | -0.01(-0.08%) |
Jul 02, 2008 | 13.74 | 13.78 | 13.34 | 13.34 | 3,258,898 | -0.21(-1.58%) |