Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.90 | 11.05 | 10.72 | 10.93 | 3,319,255 | +0.39(+3.74%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.40 | 10.53 | 6,672,331 | -1.49(-12.39%) |
Sep 26, 2008 | 11.82 | 12.04 | 11.76 | 12.02 | 0 | -0.23(-1.87%) |
Sep 25, 2008 | 12.13 | 12.34 | 12.13 | 12.25 | 3,050,060 | +0.18(+1.45%) |
Sep 24, 2008 | 12.14 | 12.21 | 11.99 | 12.08 | 3,137,770 | +0.14(+1.20%) |
Sep 23, 2008 | 12.14 | 12.32 | 11.82 | 11.93 | 3,728,332 | -0.13(-1.09%) |
Sep 22, 2008 | 12.18 | 12.32 | 12.04 | 12.06 | 3,832,771 | +0.21(+1.74%) |
Sep 19, 2008 | 11.99 | 12.08 | 11.51 | 11.86 | 0 | +0.80(+7.21%) |
Sep 18, 2008 | 10.83 | 11.14 | 10.44 | 11.06 | 9,761,890 | +0.56(+5.32%) |
Sep 17, 2008 | 10.60 | 10.80 | 10.26 | 10.50 | 12,879,122 | -0.64(-5.73%) |
Sep 16, 2008 | 10.65 | 11.15 | 10.64 | 11.14 | 10,631,421 | +0.15(+1.36%) |
Sep 15, 2008 | 11.16 | 11.36 | 10.99 | 10.99 | 7,341,802 | -0.85(-7.19%) |
Sep 12, 2008 | 11.41 | 11.84 | 11.39 | 11.84 | 4,972,598 | +0.54(+4.80%) |
Sep 11, 2008 | 10.92 | 11.31 | 10.89 | 11.30 | 4,639,722 | -0.11(-0.98%) |
Sep 10, 2008 | 11.43 | 11.52 | 11.27 | 11.41 | 4,829,732 | +0.20(+1.80%) |
Sep 09, 2008 | 11.66 | 11.70 | 11.20 | 11.21 | 4,836,269 | -0.70(-5.89%) |
Sep 08, 2008 | 12.14 | 12.15 | 11.67 | 11.91 | 10,075,157 | +0.43(+3.71%) |
Sep 05, 2008 | 11.41 | 11.52 | 11.24 | 11.49 | 0 | -0.04(-0.37%) |
Sep 04, 2008 | 12.01 | 12.01 | 11.51 | 11.53 | 13,872,808 | -0.70(-5.74%) |
Sep 03, 2008 | 12.27 | 12.31 | 12.12 | 12.23 | 3,272,633 | -0.13(-1.08%) |
Sep 02, 2008 | 12.45 | 12.54 | 12.35 | 12.36 | 4,977,764 | -0.31(-2.43%) |
Aug 29, 2008 | 12.78 | 12.80 | 12.64 | 12.67 | 1,741,994 | -0.07(-0.58%) |
Aug 28, 2008 | 12.83 | 12.84 | 12.70 | 12.75 | 2,340,065 | +0.33(+2.66%) |
Aug 27, 2008 | 12.39 | 12.44 | 12.30 | 12.42 | 1,263,638 | +0.16(+1.30%) |
Aug 26, 2008 | 12.25 | 12.37 | 12.22 | 12.26 | 2,362,547 | +0.03(+0.26%) |
Aug 25, 2008 | 12.33 | 12.45 | 12.20 | 12.23 | 2,688,499 | -0.18(-1.42%) |
Aug 22, 2008 | 12.37 | 12.47 | 12.33 | 12.40 | 3,528,289 | +0.02(+0.13%) |
Aug 21, 2008 | 12.11 | 12.39 | 12.11 | 12.39 | 3,209,769 | +0.01(+0.04%) |
Aug 20, 2008 | 12.26 | 12.39 | 12.19 | 12.38 | 3,886,104 | +0.28(+2.29%) |
Aug 19, 2008 | 12.07 | 12.16 | 11.98 | 12.10 | 3,657,317 | -0.15(-1.22%) |
Aug 18, 2008 | 12.45 | 12.52 | 12.23 | 12.25 | 3,461,344 | -0.02(-0.13%) |
Aug 15, 2008 | 12.25 | 12.30 | 12.17 | 12.27 | 0 | -0.07(-0.56%) |
Aug 14, 2008 | 12.33 | 12.48 | 12.32 | 12.34 | 5,000,018 | -0.08(-0.64%) |
Aug 13, 2008 | 12.28 | 12.48 | 12.16 | 12.42 | 3,198,767 | -0.14(-1.14%) |
Aug 12, 2008 | 12.66 | 12.69 | 12.51 | 12.56 | 2,079,853 | -0.15(-1.17%) |
Aug 11, 2008 | 12.74 | 12.83 | 12.67 | 12.71 | 2,951,517 | -0.05(-0.37%) |
Aug 08, 2008 | 12.56 | 12.80 | 12.53 | 12.76 | 4,448,949 | +0.02(+0.12%) |
Aug 07, 2008 | 12.86 | 12.94 | 12.74 | 12.74 | 2,176,891 | -0.22(-1.72%) |
Aug 06, 2008 | 12.86 | 12.98 | 12.81 | 12.97 | 4,711,417 | +0.11(+0.83%) |
Aug 05, 2008 | 12.65 | 12.86 | 12.65 | 12.86 | 5,779,502 | +0.11(+0.88%) |
Aug 04, 2008 | 12.87 | 12.92 | 12.70 | 12.75 | 3,603,979 | -0.12(-0.95%) |
Aug 01, 2008 | 13.03 | 13.18 | 12.84 | 12.87 | 2,758,085 | -0.37(-2.77%) |
Jul 31, 2008 | 13.35 | 13.42 | 13.20 | 13.24 | 2,651,205 | -0.15(-1.15%) |
Jul 30, 2008 | 13.26 | 13.42 | 13.22 | 13.39 | 2,720,579 | +0.10(+0.76%) |
Jul 29, 2008 | 13.29 | 13.30 | 13.10 | 13.29 | 1,473,132 | +0.12(+0.89%) |
Jul 28, 2008 | 13.48 | 13.49 | 13.15 | 13.17 | 1,408,831 | -0.50(-3.66%) |
Jul 25, 2008 | 13.75 | 13.77 | 13.59 | 13.67 | 1,496,749 | -0.10(-0.70%) |
Jul 24, 2008 | 14.01 | 14.03 | 13.75 | 13.77 | 2,460,620 | -0.31(-2.19%) |
Jul 23, 2008 | 14.09 | 14.15 | 14.04 | 14.08 | 3,151,974 | +0.13(+0.92%) |
Jul 22, 2008 | 13.84 | 13.97 | 13.75 | 13.95 | 3,562,071 | +0.00(+0.00%) |
Jul 21, 2008 | 13.95 | 13.99 | 13.85 | 13.95 | 2,678,610 | +0.39(+2.86%) |
Jul 18, 2008 | 13.55 | 13.61 | 13.49 | 13.56 | 3,199,412 | -0.10(-0.70%) |
Jul 17, 2008 | 13.74 | 13.82 | 13.59 | 13.66 | 4,551,962 | +0.03(+0.20%) |
Jul 16, 2008 | 13.34 | 13.66 | 13.32 | 13.63 | 4,663,274 | +0.35(+2.60%) |
Jul 15, 2008 | 13.38 | 13.41 | 13.20 | 13.28 | 5,177,264 | -0.26(-1.89%) |
Jul 14, 2008 | 13.68 | 13.72 | 13.51 | 13.54 | 4,190,058 | +0.10(+0.75%) |
Jul 11, 2008 | 13.43 | 13.52 | 13.22 | 13.44 | 5,163,296 | -0.16(-1.21%) |
Jul 10, 2008 | 13.49 | 13.62 | 13.44 | 13.60 | 3,400,660 | +0.24(+1.79%) |
Jul 09, 2008 | 13.69 | 13.72 | 13.36 | 13.36 | 2,838,766 | -0.19(-1.37%) |
Jul 08, 2008 | 13.43 | 13.58 | 13.35 | 13.55 | 4,173,204 | +0.08(+0.59%) |
Jul 07, 2008 | 13.61 | 13.74 | 13.39 | 13.47 | 4,989,626 | -0.12(-0.90%) |
Jul 04, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | +0.00(+0.00%) |
Jul 03, 2008 | 13.67 | 13.71 | 13.50 | 13.59 | 2,038,221 | -0.01(-0.08%) |
Jul 02, 2008 | 14.01 | 14.05 | 13.60 | 13.60 | 3,195,677 | -0.22(-1.58%) |