Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.63 | 11.31 | 10.44 | 10.77 | 3,743,025 | +0.11(+1.00%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.61 | 10.67 | 2,827,640 | -0.66(-5.83%) |
Sep 26, 2008 | 11.54 | 11.65 | 11.07 | 11.33 | 0 | -0.40(-3.41%) |
Sep 25, 2008 | 11.71 | 12.13 | 11.45 | 11.73 | 7,868,145 | +0.21(+1.79%) |
Sep 24, 2008 | 11.08 | 12.07 | 11.07 | 11.52 | 9,952,799 | +0.52(+4.73%) |
Sep 23, 2008 | 11.10 | 11.23 | 10.85 | 11.00 | 5,162,211 | -0.04(-0.36%) |
Sep 22, 2008 | 11.03 | 11.25 | 10.81 | 11.04 | 6,346,441 | -0.05(-0.48%) |
Sep 19, 2008 | 11.50 | 11.96 | 11.02 | 11.09 | 0 | -0.19(-1.71%) |
Sep 18, 2008 | 10.81 | 11.47 | 10.23 | 11.29 | 9,533,054 | +0.62(+5.81%) |
Sep 17, 2008 | 11.26 | 11.46 | 10.55 | 10.67 | 5,207,494 | -0.79(-6.92%) |
Sep 16, 2008 | 11.12 | 11.47 | 11.04 | 11.46 | 4,141,085 | +0.10(+0.88%) |
Sep 15, 2008 | 11.15 | 11.64 | 10.37 | 11.36 | 5,549,735 | -0.25(-2.13%) |
Sep 12, 2008 | 11.79 | 11.79 | 11.33 | 11.61 | 4,371,981 | -0.32(-2.68%) |
Sep 11, 2008 | 11.56 | 12.02 | 11.53 | 11.93 | 5,058,587 | +0.16(+1.36%) |
Sep 10, 2008 | 11.78 | 11.88 | 11.37 | 11.77 | 4,501,224 | +0.07(+0.57%) |
Sep 09, 2008 | 11.76 | 12.05 | 11.54 | 11.70 | 5,951,319 | +0.01(+0.11%) |
Sep 08, 2008 | 11.49 | 11.89 | 11.23 | 11.69 | 8,607,235 | +0.52(+4.66%) |
Sep 05, 2008 | 11.41 | 11.50 | 10.93 | 11.17 | 0 | -0.38(-3.29%) |
Sep 04, 2008 | 11.40 | 11.81 | 11.23 | 11.55 | 7,378,960 | +0.03(+0.23%) |
Sep 03, 2008 | 10.85 | 11.60 | 10.85 | 11.52 | 5,391,173 | +0.65(+6.01%) |
Sep 02, 2008 | 11.03 | 11.25 | 10.77 | 10.87 | 4,767,372 | +0.01(+0.06%) |
Aug 29, 2008 | 10.80 | 10.97 | 10.73 | 10.86 | 1,792,085 | -0.03(-0.31%) |
Aug 28, 2008 | 10.90 | 10.95 | 10.59 | 10.89 | 2,407,160 | +0.08(+0.74%) |
Aug 27, 2008 | 10.62 | 10.89 | 10.46 | 10.81 | 4,089,821 | +0.20(+1.89%) |
Aug 26, 2008 | 10.51 | 10.69 | 10.29 | 10.61 | 4,354,291 | +0.10(+0.95%) |
Aug 25, 2008 | 10.65 | 10.66 | 10.31 | 10.51 | 4,266,912 | -0.18(-1.68%) |
Aug 22, 2008 | 10.93 | 11.00 | 9.955 | 10.69 | 10,167,350 | +0.51(+4.97%) |
Aug 21, 2008 | 9.801 | 10.27 | 9.715 | 10.19 | 5,491,275 | +0.20(+2.00%) |
Aug 20, 2008 | 9.915 | 10.17 | 9.668 | 9.988 | 3,968,330 | +0.13(+1.28%) |
Aug 19, 2008 | 9.908 | 9.935 | 9.761 | 9.861 | 3,564,143 | -0.11(-1.07%) |
Aug 18, 2008 | 9.948 | 10.07 | 9.728 | 9.968 | 3,150,698 | +0.04(+0.40%) |
Aug 15, 2008 | 10.19 | 10.19 | 9.481 | 9.928 | 0 | +0.29(+3.04%) |
Aug 14, 2008 | 9.301 | 9.941 | 9.281 | 9.635 | 3,982,289 | +0.17(+1.83%) |
Aug 13, 2008 | 9.841 | 9.928 | 9.348 | 9.461 | 5,259,409 | -0.46(-4.64%) |
Aug 12, 2008 | 10.00 | 10.32 | 9.835 | 9.921 | 5,339,160 | -0.37(-3.56%) |
Aug 11, 2008 | 10.33 | 10.95 | 10.11 | 10.29 | 7,597,370 | -0.04(-0.39%) |
Aug 08, 2008 | 9.628 | 10.36 | 9.628 | 10.33 | 2,690,936 | +0.67(+6.97%) |
Aug 07, 2008 | 10.01 | 10.01 | 9.508 | 9.655 | 6,019,635 | -0.45(-4.49%) |
Aug 06, 2008 | 10.31 | 10.31 | 10.00 | 10.11 | 7,079,974 | -0.22(-2.13%) |
Aug 05, 2008 | 10.27 | 10.61 | 10.19 | 10.33 | 5,187,203 | +0.16(+1.57%) |
Aug 04, 2008 | 10.09 | 10.31 | 9.961 | 10.17 | 5,618,595 | +0.10(+0.99%) |
Aug 01, 2008 | 10.09 | 10.22 | 9.668 | 10.07 | 4,613,981 | +0.03(+0.27%) |
Jul 31, 2008 | 9.935 | 10.29 | 9.715 | 10.04 | 6,070,181 | -0.03(-0.27%) |
Jul 30, 2008 | 9.668 | 10.07 | 9.595 | 10.07 | 5,289,502 | +0.49(+5.08%) |
Jul 29, 2008 | 9.581 | 9.615 | 9.228 | 9.581 | 3,599,120 | +0.37(+4.06%) |
Jul 28, 2008 | 9.521 | 9.781 | 9.155 | 9.208 | 2,519,881 | -0.32(-3.36%) |
Jul 25, 2008 | 9.508 | 9.818 | 9.401 | 9.528 | 3,792,729 | +0.13(+1.42%) |
Jul 24, 2008 | 9.688 | 9.941 | 9.335 | 9.395 | 4,236,689 | -0.27(-2.76%) |
Jul 23, 2008 | 9.475 | 10.13 | 9.335 | 9.661 | 4,434,219 | +0.17(+1.83%) |
Jul 22, 2008 | 9.008 | 9.548 | 8.821 | 9.488 | 4,775,947 | +0.43(+4.79%) |
Jul 21, 2008 | 8.935 | 9.155 | 8.935 | 9.055 | 3,669,166 | +0.15(+1.72%) |
Jul 18, 2008 | 8.861 | 9.028 | 8.401 | 8.901 | 3,208,251 | +0.06(+0.68%) |
Jul 17, 2008 | 8.481 | 9.001 | 8.221 | 8.841 | 3,659,026 | +0.39(+4.66%) |
Jul 16, 2008 | 7.968 | 8.501 | 7.781 | 8.448 | 2,856,574 | +0.45(+5.58%) |
Jul 15, 2008 | 7.921 | 8.074 | 7.601 | 8.001 | 3,916,750 | +0.19(+2.39%) |
Jul 14, 2008 | 8.014 | 8.221 | 7.814 | 7.814 | 3,868,192 | -0.20(-2.50%) |
Jul 11, 2008 | 8.114 | 8.161 | 7.848 | 8.014 | 3,946,835 | -0.18(-2.20%) |
Jul 10, 2008 | 8.801 | 8.835 | 8.114 | 8.194 | 3,979,588 | -0.62(-7.03%) |
Jul 09, 2008 | 8.868 | 8.955 | 8.641 | 8.815 | 3,273,576 | -0.05(-0.60%) |
Jul 08, 2008 | 8.595 | 8.895 | 8.495 | 8.868 | 4,526,237 | +0.25(+2.86%) |
Jul 07, 2008 | 8.521 | 8.701 | 8.408 | 8.621 | 3,182,017 | +0.17(+2.05%) |
Jul 04, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | +0.00(+0.00%) |
Jul 03, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | -0.07(-0.78%) |
Jul 02, 2008 | 8.401 | 8.921 | 8.401 | 8.515 | 3,855,798 | +0.19(+2.32%) |