Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.990 | 10.06 | 9.160 | 9.990 | 1,599,626 | +0.17(+1.73%) |
Sep 29, 2008 | 9.220 | 10.85 | 9.000 | 9.820 | 2,934,621 | +0.31(+3.26%) |
Sep 26, 2008 | 10.76 | 10.85 | 9.030 | 9.510 | 2,347,198 | -0.95(-9.08%) |
Sep 25, 2008 | 9.890 | 11.06 | 9.489 | 10.46 | 1,633,608 | +0.81(+8.39%) |
Sep 24, 2008 | 9.940 | 10.18 | 9.480 | 9.650 | 773,066 | -0.14(-1.43%) |
Sep 23, 2008 | 10.12 | 10.48 | 9.770 | 9.790 | 863,241 | -0.36(-3.55%) |
Sep 22, 2008 | 10.62 | 10.98 | 10.00 | 10.15 | 1,044,826 | -0.59(-5.49%) |
Sep 19, 2008 | 11.59 | 11.60 | 10.49 | 10.74 | 2,298,870 | +0.02(+0.19%) |
Sep 18, 2008 | 10.45 | 10.79 | 9.250 | 10.72 | 1,916,256 | +0.49(+4.79%) |
Sep 17, 2008 | 10.91 | 11.09 | 8.500 | 10.23 | 3,906,350 | -0.99(-8.82%) |
Sep 16, 2008 | 11.55 | 11.55 | 10.57 | 11.22 | 1,434,465 | -0.48(-4.10%) |
Sep 15, 2008 | 11.26 | 12.00 | 11.00 | 11.70 | 1,000,843 | -0.15(-1.27%) |
Sep 12, 2008 | 11.70 | 11.85 | 11.28 | 11.85 | 979,570 | -0.09(-0.75%) |
Sep 11, 2008 | 10.82 | 11.96 | 10.55 | 11.94 | 1,473,462 | +0.90(+8.15%) |
Sep 10, 2008 | 10.32 | 11.15 | 10.32 | 11.04 | 1,525,371 | +0.74(+7.18%) |
Sep 09, 2008 | 11.59 | 11.59 | 10.21 | 10.30 | 2,033,429 | -1.31(-11.28%) |
Sep 08, 2008 | 11.29 | 11.74 | 11.13 | 11.61 | 801,722 | +0.63(+5.74%) |
Sep 05, 2008 | 10.96 | 11.12 | 10.60 | 10.98 | 1,063,794 | -0.04(-0.36%) |
Sep 04, 2008 | 11.79 | 11.98 | 10.98 | 11.02 | 1,290,553 | -0.89(-7.47%) |
Sep 03, 2008 | 11.71 | 12.26 | 11.71 | 11.91 | 943,291 | +0.15(+1.28%) |
Sep 02, 2008 | 12.43 | 12.43 | 11.74 | 11.76 | 952,285 | -0.33(-2.73%) |
Aug 29, 2008 | 12.02 | 12.28 | 11.66 | 12.09 | 688,164 | +0.02(+0.17%) |
Aug 28, 2008 | 11.86 | 12.12 | 11.77 | 12.07 | 784,718 | +0.21(+1.77%) |
Aug 27, 2008 | 11.60 | 12.00 | 11.20 | 11.86 | 1,235,077 | +0.36(+3.13%) |
Aug 26, 2008 | 10.82 | 11.53 | 10.63 | 11.50 | 1,294,081 | +0.73(+6.78%) |
Aug 25, 2008 | 11.21 | 11.34 | 10.72 | 10.77 | 704,566 | -0.61(-5.36%) |
Aug 22, 2008 | 10.97 | 11.40 | 10.97 | 11.38 | 994,234 | +0.55(+5.08%) |
Aug 21, 2008 | 10.50 | 10.83 | 10.15 | 10.83 | 633,325 | +0.15(+1.40%) |
Aug 20, 2008 | 10.74 | 11.00 | 10.59 | 10.68 | 560,739 | -0.02(-0.19%) |
Aug 19, 2008 | 11.00 | 11.05 | 10.60 | 10.70 | 810,296 | -0.38(-3.43%) |
Aug 18, 2008 | 10.79 | 11.20 | 10.58 | 11.08 | 787,289 | +0.32(+2.97%) |
Aug 15, 2008 | 10.75 | 10.87 | 10.43 | 10.76 | 837,544 | +0.07(+0.65%) |
Aug 14, 2008 | 10.00 | 10.72 | 10.00 | 10.69 | 1,062,606 | +0.59(+5.84%) |
Aug 13, 2008 | 10.37 | 10.60 | 9.950 | 10.10 | 1,051,617 | -0.25(-2.42%) |
Aug 12, 2008 | 10.80 | 10.85 | 10.30 | 10.35 | 1,105,520 | -0.46(-4.26%) |
Aug 11, 2008 | 10.77 | 11.16 | 10.62 | 10.81 | 909,950 | +0.00(+0.00%) |
Aug 08, 2008 | 9.990 | 10.81 | 9.990 | 10.81 | 898,422 | +0.72(+7.14%) |
Aug 07, 2008 | 10.56 | 10.66 | 10.00 | 10.09 | 1,515,395 | -0.41(-3.90%) |
Aug 06, 2008 | 11.11 | 11.11 | 10.47 | 10.50 | 1,455,994 | -0.64(-5.75%) |
Aug 05, 2008 | 10.60 | 11.25 | 10.47 | 11.14 | 1,073,135 | +0.69(+6.60%) |
Aug 04, 2008 | 10.94 | 10.95 | 10.40 | 10.45 | 1,212,994 | -0.43(-3.95%) |
Aug 01, 2008 | 11.03 | 11.24 | 10.56 | 10.88 | 1,314,917 | +0.03(+0.28%) |
Jul 31, 2008 | 10.43 | 11.17 | 10.28 | 10.85 | 1,588,556 | +0.25(+2.36%) |
Jul 30, 2008 | 10.33 | 10.63 | 10.26 | 10.60 | 1,694,344 | +0.27(+2.61%) |
Jul 29, 2008 | 10.33 | 10.46 | 9.950 | 10.33 | 2,111,817 | +0.38(+3.82%) |
Jul 28, 2008 | 10.52 | 10.55 | 9.810 | 9.950 | 1,202,578 | -0.66(-6.22%) |
Jul 25, 2008 | 10.24 | 10.80 | 9.800 | 10.61 | 1,707,197 | +0.50(+4.95%) |
Jul 24, 2008 | 10.90 | 10.94 | 10.02 | 10.11 | 1,103,102 | -0.68(-6.30%) |
Jul 23, 2008 | 10.78 | 11.60 | 10.33 | 10.79 | 4,254,015 | -0.01(-0.09%) |
Jul 22, 2008 | 10.45 | 10.87 | 10.26 | 10.80 | 1,934,075 | +0.36(+3.45%) |
Jul 21, 2008 | 9.970 | 10.50 | 9.929 | 10.44 | 1,984,697 | +0.49(+4.92%) |
Jul 18, 2008 | 9.880 | 10.04 | 9.750 | 9.950 | 1,287,877 | +0.06(+0.61%) |
Jul 17, 2008 | 9.700 | 9.920 | 9.580 | 9.890 | 1,105,737 | +0.37(+3.89%) |
Jul 16, 2008 | 8.870 | 9.600 | 8.850 | 9.520 | 1,196,476 | +0.74(+8.43%) |
Jul 15, 2008 | 8.970 | 9.000 | 8.530 | 8.780 | 1,141,408 | -0.40(-4.36%) |
Jul 14, 2008 | 9.390 | 9.560 | 9.080 | 9.180 | 954,829 | -0.09(-0.97%) |
Jul 11, 2008 | 9.130 | 9.570 | 9.050 | 9.270 | 1,366,555 | +0.10(+1.09%) |
Jul 10, 2008 | 9.320 | 9.600 | 9.030 | 9.170 | 1,256,485 | -0.09(-0.97%) |
Jul 09, 2008 | 10.00 | 10.01 | 9.220 | 9.260 | 1,920,343 | -0.41(-4.24%) |
Jul 08, 2008 | 8.880 | 9.710 | 8.670 | 9.670 | 2,795,327 | +0.84(+9.51%) |
Jul 07, 2008 | 8.640 | 8.960 | 8.430 | 8.830 | 1,369,956 | +0.22(+2.56%) |
Jul 04, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.00(+0.00%) |
Jul 03, 2008 | 8.450 | 8.850 | 8.290 | 8.610 | 731,995 | +0.21(+2.50%) |
Jul 02, 2008 | 9.040 | 9.200 | 8.380 | 8.400 | 2,383,087 | -0.72(-7.89%) |