Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.60 | 12.85 | 12.31 | 12.36 | 8,062,149 | +0.01(+0.06%) |
Sep 29, 2008 | 12.81 | 13.03 | 12.14 | 12.36 | 8,442,274 | -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 | 12.94 | 12.49 | 12.83 | 6,858,969 | +0.44(+3.56%) |
Sep 24, 2008 | 12.32 | 12.67 | 12.17 | 12.38 | 6,325,158 | +0.37(+3.10%) |
Sep 23, 2008 | 12.34 | 12.79 | 11.93 | 12.01 | 6,781,394 | -0.30(-2.46%) |
Sep 22, 2008 | 13.10 | 13.25 | 12.25 | 12.32 | 6,546,794 | -0.97(-7.31%) |
Sep 19, 2008 | 13.83 | 15.16 | 12.49 | 13.29 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.28 | 13.36 | 11.81 | 13.10 | 11,289,960 | +0.78(+6.32%) |
Sep 17, 2008 | 12.62 | 12.63 | 12.22 | 12.32 | 10,848,118 | -0.68(-5.20%) |
Sep 16, 2008 | 12.22 | 13.05 | 11.72 | 13.00 | 9,006,835 | +0.17(+1.34%) |
Sep 15, 2008 | 12.43 | 13.26 | 12.36 | 12.83 | 10,627,535 | -0.37(-2.82%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.03 | 13.20 | 7,511,358 | -0.10(-0.78%) |
Sep 11, 2008 | 12.93 | 13.30 | 12.79 | 13.30 | 7,509,975 | +0.20(+1.53%) |
Sep 10, 2008 | 13.22 | 13.26 | 12.78 | 13.10 | 7,062,387 | +0.03(+0.21%) |
Sep 09, 2008 | 13.74 | 13.74 | 12.82 | 13.07 | 13,715,266 | -0.57(-4.14%) |
Sep 08, 2008 | 13.62 | 14.08 | 13.40 | 13.64 | 15,055,995 | +1.05(+8.38%) |
Sep 05, 2008 | 12.88 | 13.06 | 12.14 | 12.58 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.46 | 13.51 | 12.85 | 13.10 | 7,599,832 | -0.45(-3.35%) |
Sep 03, 2008 | 13.43 | 13.85 | 13.36 | 13.56 | 9,234,671 | +0.05(+0.36%) |
Sep 02, 2008 | 13.43 | 13.73 | 13.12 | 13.51 | 9,809,020 | +0.37(+2.83%) |
Aug 29, 2008 | 13.22 | 13.37 | 13.10 | 13.14 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.80 | 13.41 | 12.76 | 13.34 | 6,853,365 | +0.59(+4.65%) |
Aug 27, 2008 | 12.39 | 12.85 | 12.38 | 12.74 | 4,233,471 | +0.35(+2.84%) |
Aug 26, 2008 | 12.37 | 12.58 | 12.27 | 12.39 | 3,535,065 | +0.03(+0.28%) |
Aug 25, 2008 | 12.54 | 12.60 | 12.23 | 12.36 | 6,326,409 | -0.25(-1.97%) |
Aug 22, 2008 | 12.40 | 12.65 | 12.27 | 12.60 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.00 | 12.37 | 11.84 | 12.27 | 6,253,917 | -0.01(-0.11%) |
Aug 20, 2008 | 12.09 | 12.29 | 11.89 | 12.28 | 5,207,156 | +0.18(+1.48%) |
Aug 19, 2008 | 12.34 | 12.34 | 11.89 | 12.10 | 5,805,130 | -0.32(-2.61%) |
Aug 18, 2008 | 12.85 | 12.90 | 12.36 | 12.43 | 5,762,782 | -0.43(-3.32%) |
Aug 15, 2008 | 12.98 | 13.38 | 12.43 | 12.85 | 0 | +0.45(+3.67%) |
Aug 14, 2008 | 11.65 | 12.44 | 11.62 | 12.40 | 9,182,888 | +0.64(+5.45%) |
Aug 13, 2008 | 12.03 | 12.16 | 11.60 | 11.76 | 6,684,164 | -0.35(-2.90%) |
Aug 12, 2008 | 12.43 | 12.47 | 12.00 | 12.11 | 7,036,087 | -0.39(-3.14%) |
Aug 11, 2008 | 12.32 | 12.76 | 12.15 | 12.50 | 7,906,312 | +0.15(+1.23%) |
Aug 08, 2008 | 11.72 | 12.70 | 11.71 | 12.35 | 13,448,193 | +0.61(+5.16%) |
Aug 07, 2008 | 11.58 | 11.95 | 11.37 | 11.74 | 7,167,051 | +0.10(+0.89%) |
Aug 06, 2008 | 11.84 | 11.84 | 11.45 | 11.64 | 6,803,393 | -0.19(-1.57%) |
Aug 05, 2008 | 11.69 | 11.89 | 11.43 | 11.83 | 7,182,120 | +0.43(+3.81%) |
Aug 04, 2008 | 11.45 | 11.50 | 11.14 | 11.39 | 5,060,960 | -0.08(-0.66%) |
Aug 01, 2008 | 11.20 | 11.63 | 11.10 | 11.47 | 6,690,026 | +0.10(+0.91%) |
Jul 31, 2008 | 11.15 | 11.70 | 11.12 | 11.36 | 10,268,093 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.58 | 10.87 | 11.26 | 10,266,477 | -0.14(-1.27%) |
Jul 29, 2008 | 11.41 | 11.49 | 10.56 | 11.41 | 11,571,133 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.52 | 10.54 | 6,916,357 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.16 | 10.74 | 10.91 | 5,778,394 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.67 | 10.81 | 10.86 | 8,362,362 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.03 | 11.38 | 11.62 | 10,331,551 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.72 | 11.57 | 8,010,601 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.43 | 10.81 | 10.86 | 6,980,419 | -0.43(-3.79%) |
Jul 18, 2008 | 11.01 | 11.41 | 10.72 | 11.29 | 10,021,756 | +0.34(+3.15%) |
Jul 17, 2008 | 10.69 | 11.05 | 10.26 | 10.94 | 11,889,927 | +0.25(+2.32%) |
Jul 16, 2008 | 9.593 | 10.72 | 9.559 | 10.70 | 14,029,666 | +1.10(+11.49%) |
Jul 15, 2008 | 9.683 | 9.896 | 9.304 | 9.593 | 12,723,116 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.752 | 9.779 | 9,649,508 | -0.20(-2.00%) |
Jul 11, 2008 | 10.01 | 10.20 | 9.890 | 9.979 | 14,418,232 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.931 | 10.11 | 9,578,442 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.81 | 10.000 | 10.01 | 8,277,428 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.74 | 10.12 | 10.72 | 6,024,929 | +0.45(+4.36%) |
Jul 07, 2008 | 10.41 | 10.45 | 10.12 | 10.27 | 6,338,527 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.01(+0.07%) |
Jul 02, 2008 | 10.83 | 10.84 | 10.19 | 10.28 | 9,419,179 | -0.59(-5.45%) |