Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.24 | 11.63 | 10.93 | 11.63 | 2,140,853 | +0.89(+8.26%) |
Sep 29, 2008 | 11.43 | 11.74 | 10.74 | 10.74 | 1,761,969 | -0.62(-5.48%) |
Sep 26, 2008 | 10.35 | 11.43 | 10.35 | 11.37 | 0 | -0.08(-0.69%) |
Sep 25, 2008 | 11.94 | 11.94 | 11.34 | 11.45 | 847,687 | -0.19(-1.59%) |
Sep 24, 2008 | 11.49 | 11.83 | 11.05 | 11.63 | 1,803,964 | +0.12(+1.03%) |
Sep 23, 2008 | 11.28 | 11.72 | 11.10 | 11.51 | 1,521,946 | +0.18(+1.56%) |
Sep 22, 2008 | 12.12 | 12.60 | 11.11 | 11.34 | 1,976,403 | -1.28(-10.16%) |
Sep 19, 2008 | 11.27 | 12.62 | 10.73 | 12.62 | 0 | +2.37(+23.12%) |
Sep 18, 2008 | 10.59 | 10.60 | 9.691 | 10.25 | 3,592,699 | -0.17(-1.66%) |
Sep 17, 2008 | 11.14 | 11.44 | 10.42 | 10.42 | 2,430,113 | -0.86(-7.65%) |
Sep 16, 2008 | 10.68 | 11.33 | 10.26 | 11.28 | 2,554,220 | +0.37(+3.36%) |
Sep 15, 2008 | 10.65 | 11.45 | 10.65 | 10.92 | 2,320,579 | -0.43(-3.75%) |
Sep 12, 2008 | 11.26 | 11.45 | 11.19 | 11.34 | 1,077,899 | -0.01(-0.07%) |
Sep 11, 2008 | 11.26 | 11.40 | 10.86 | 11.35 | 2,014,252 | -0.08(-0.69%) |
Sep 10, 2008 | 11.41 | 11.53 | 11.20 | 11.43 | 1,798,199 | +0.11(+0.98%) |
Sep 09, 2008 | 11.67 | 11.76 | 11.32 | 11.32 | 2,256,713 | -0.42(-3.59%) |
Sep 08, 2008 | 11.83 | 11.93 | 11.50 | 11.74 | 1,860,965 | +0.16(+1.40%) |
Sep 05, 2008 | 11.34 | 11.60 | 11.23 | 11.58 | 0 | +0.16(+1.38%) |
Sep 04, 2008 | 11.58 | 11.63 | 11.42 | 11.42 | 1,775,900 | -0.26(-2.19%) |
Sep 03, 2008 | 11.38 | 11.68 | 11.33 | 11.68 | 2,432,213 | +0.30(+2.60%) |
Sep 02, 2008 | 11.33 | 11.43 | 11.23 | 11.38 | 1,586,273 | +0.13(+1.19%) |
Aug 29, 2008 | 11.32 | 11.32 | 11.21 | 11.25 | 0 | -0.12(-1.07%) |
Aug 28, 2008 | 11.11 | 11.37 | 11.10 | 11.37 | 1,613,635 | +0.30(+2.74%) |
Aug 27, 2008 | 11.02 | 11.09 | 10.95 | 11.07 | 1,485,573 | +0.03(+0.29%) |
Aug 26, 2008 | 10.77 | 11.04 | 10.76 | 11.04 | 1,504,336 | +0.26(+2.45%) |
Aug 25, 2008 | 10.85 | 10.91 | 10.73 | 10.77 | 1,237,781 | -0.26(-2.32%) |
Aug 22, 2008 | 10.90 | 11.09 | 10.77 | 11.03 | 0 | +0.19(+1.78%) |
Aug 21, 2008 | 11.03 | 11.03 | 10.79 | 10.83 | 1,451,404 | -0.28(-2.52%) |
Aug 20, 2008 | 10.94 | 11.12 | 10.86 | 11.11 | 1,260,052 | +0.10(+0.90%) |
Aug 19, 2008 | 10.99 | 11.20 | 10.97 | 11.02 | 1,360,730 | -0.15(-1.38%) |
Aug 18, 2008 | 11.24 | 11.24 | 11.08 | 11.17 | 1,346,443 | -0.07(-0.67%) |
Aug 15, 2008 | 11.13 | 11.30 | 11.09 | 11.24 | 0 | +0.11(+0.99%) |
Aug 14, 2008 | 10.87 | 11.15 | 10.76 | 11.13 | 1,149,422 | +0.21(+1.95%) |
Aug 13, 2008 | 11.03 | 11.07 | 10.82 | 10.92 | 1,740,933 | -0.21(-1.88%) |
Aug 12, 2008 | 11.30 | 11.31 | 11.09 | 11.13 | 1,860,871 | -0.26(-2.25%) |
Aug 11, 2008 | 11.42 | 11.59 | 11.26 | 11.39 | 1,732,824 | -0.11(-0.93%) |
Aug 08, 2008 | 11.17 | 11.50 | 11.13 | 11.49 | 1,497,727 | +0.31(+2.75%) |
Aug 07, 2008 | 11.51 | 11.51 | 11.16 | 11.19 | 1,280,018 | -0.36(-3.11%) |
Aug 06, 2008 | 11.71 | 11.71 | 11.51 | 11.54 | 1,423,508 | -0.21(-1.81%) |
Aug 05, 2008 | 11.76 | 11.76 | 11.49 | 11.76 | 2,291,003 | +0.05(+0.40%) |
Aug 04, 2008 | 11.77 | 11.82 | 11.52 | 11.71 | 1,965,766 | -0.07(-0.60%) |
Aug 01, 2008 | 11.49 | 11.82 | 11.32 | 11.78 | 2,825,622 | +0.36(+3.14%) |
Jul 31, 2008 | 11.47 | 11.69 | 11.34 | 11.42 | 1,996,399 | -0.14(-1.19%) |
Jul 30, 2008 | 11.56 | 11.64 | 11.34 | 11.56 | 1,366,254 | +0.07(+0.58%) |
Jul 29, 2008 | 11.49 | 11.49 | 11.02 | 11.49 | 1,692,221 | +0.37(+3.30%) |
Jul 28, 2008 | 11.19 | 11.40 | 11.11 | 11.13 | 1,183,710 | -0.06(-0.53%) |
Jul 25, 2008 | 11.36 | 11.41 | 11.13 | 11.19 | 1,395,144 | -0.11(-1.01%) |
Jul 24, 2008 | 11.59 | 11.59 | 11.30 | 11.30 | 1,457,106 | -0.31(-2.68%) |
Jul 23, 2008 | 11.36 | 11.69 | 11.27 | 11.61 | 2,545,361 | +0.21(+1.87%) |
Jul 22, 2008 | 10.61 | 11.41 | 10.57 | 11.40 | 3,604,490 | +0.68(+6.33%) |
Jul 21, 2008 | 10.87 | 10.94 | 10.70 | 10.72 | 1,981,453 | -0.13(-1.24%) |
Jul 18, 2008 | 10.67 | 10.87 | 10.49 | 10.85 | 2,013,151 | +0.21(+1.92%) |
Jul 17, 2008 | 10.60 | 10.77 | 10.52 | 10.65 | 2,388,485 | +0.13(+1.20%) |
Jul 16, 2008 | 10.47 | 10.52 | 10.05 | 10.52 | 2,262,696 | +0.39(+3.85%) |
Jul 15, 2008 | 10.14 | 10.38 | 9.983 | 10.13 | 3,216,366 | -0.09(-0.92%) |
Jul 14, 2008 | 11.08 | 11.08 | 10.19 | 10.23 | 3,461,028 | -0.75(-6.82%) |
Jul 11, 2008 | 10.91 | 11.05 | 10.80 | 10.98 | 2,764,818 | -0.04(-0.39%) |
Jul 10, 2008 | 11.00 | 11.16 | 10.90 | 11.02 | 2,275,250 | +0.01(+0.11%) |
Jul 09, 2008 | 11.06 | 11.20 | 10.91 | 11.01 | 2,723,732 | +0.00(+0.04%) |
Jul 08, 2008 | 10.55 | 11.00 | 10.53 | 11.00 | 1,668,626 | +0.48(+4.57%) |
Jul 07, 2008 | 10.69 | 10.73 | 10.43 | 10.52 | 1,614,000 | -0.13(-1.19%) |
Jul 04, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | +0.00(+0.00%) |
Jul 03, 2008 | 10.78 | 10.82 | 10.62 | 10.65 | 660,667 | -0.05(-0.48%) |
Jul 02, 2008 | 10.82 | 10.91 | 10.70 | 10.70 | 1,253,701 | -0.07(-0.66%) |