Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.50 | 12.50 | 12.09 | 12.39 | 6,410,341 | +0.12(+0.95%) |
Sep 29, 2008 | 12.82 | 12.82 | 12.17 | 12.28 | 7,230,276 | -0.59(-4.55%) |
Sep 26, 2008 | 12.67 | 12.87 | 12.50 | 12.86 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.56 | 12.97 | 12.56 | 12.82 | 7,283,797 | +0.40(+3.23%) |
Sep 24, 2008 | 12.29 | 12.66 | 12.24 | 12.42 | 7,030,939 | +0.10(+0.79%) |
Sep 23, 2008 | 12.63 | 12.80 | 12.12 | 12.32 | 7,164,909 | -0.31(-2.46%) |
Sep 22, 2008 | 12.82 | 13.14 | 12.57 | 12.63 | 5,197,316 | -0.56(-4.27%) |
Sep 19, 2008 | 13.36 | 13.48 | 12.91 | 13.19 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.94 | 13.09 | 12.39 | 13.02 | 9,803,172 | +0.22(+1.72%) |
Sep 17, 2008 | 13.13 | 13.27 | 12.80 | 12.80 | 7,539,561 | -0.54(-4.04%) |
Sep 16, 2008 | 12.78 | 13.34 | 12.78 | 13.34 | 6,590,123 | +0.29(+2.24%) |
Sep 15, 2008 | 13.01 | 13.47 | 12.91 | 13.04 | 6,500,890 | -0.21(-1.55%) |
Sep 12, 2008 | 13.21 | 13.31 | 13.08 | 13.25 | 4,457,713 | -0.11(-0.80%) |
Sep 11, 2008 | 13.38 | 13.40 | 13.06 | 13.36 | 5,802,325 | -0.09(-0.68%) |
Sep 10, 2008 | 13.27 | 13.47 | 13.15 | 13.45 | 8,373,693 | +0.21(+1.60%) |
Sep 09, 2008 | 13.37 | 13.53 | 13.23 | 13.24 | 5,632,774 | -0.16(-1.21%) |
Sep 08, 2008 | 13.21 | 13.43 | 13.21 | 13.40 | 7,340,249 | +0.36(+2.75%) |
Sep 05, 2008 | 13.21 | 13.22 | 12.79 | 13.04 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.42 | 13.56 | 13.15 | 13.33 | 8,135,320 | -0.19(-1.38%) |
Sep 03, 2008 | 13.11 | 13.56 | 12.81 | 13.52 | 15,138,264 | +0.73(+5.70%) |
Sep 02, 2008 | 12.83 | 13.05 | 12.69 | 12.79 | 6,352,541 | +0.09(+0.68%) |
Aug 29, 2008 | 12.65 | 12.84 | 12.65 | 12.70 | 5,440,985 | -0.03(-0.23%) |
Aug 28, 2008 | 12.52 | 12.74 | 12.44 | 12.73 | 5,755,716 | +0.26(+2.10%) |
Aug 27, 2008 | 12.29 | 12.52 | 12.25 | 12.47 | 4,429,985 | +0.17(+1.42%) |
Aug 26, 2008 | 12.23 | 12.34 | 12.12 | 12.30 | 3,981,559 | +0.05(+0.45%) |
Aug 25, 2008 | 12.40 | 12.44 | 12.16 | 12.24 | 3,966,987 | -0.23(-1.86%) |
Aug 22, 2008 | 12.47 | 12.54 | 12.36 | 12.48 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.12 | 12.42 | 12.07 | 12.39 | 5,245,572 | +0.07(+0.53%) |
Aug 20, 2008 | 12.38 | 12.46 | 12.02 | 12.33 | 5,000,562 | +0.03(+0.27%) |
Aug 19, 2008 | 12.21 | 12.32 | 12.06 | 12.29 | 4,514,228 | -0.05(-0.42%) |
Aug 18, 2008 | 12.57 | 12.63 | 12.27 | 12.34 | 3,893,536 | -0.16(-1.24%) |
Aug 15, 2008 | 12.43 | 12.54 | 12.27 | 12.50 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.31 | 12.58 | 12.26 | 12.34 | 5,242,241 | -0.02(-0.16%) |
Aug 13, 2008 | 12.43 | 12.44 | 12.01 | 12.36 | 5,105,607 | -0.07(-0.56%) |
Aug 12, 2008 | 12.61 | 12.81 | 12.37 | 12.43 | 4,670,785 | -0.18(-1.45%) |
Aug 11, 2008 | 12.41 | 12.82 | 12.29 | 12.61 | 7,367,197 | +0.18(+1.44%) |
Aug 08, 2008 | 11.85 | 12.51 | 11.85 | 12.44 | 5,424,193 | +0.58(+4.85%) |
Aug 07, 2008 | 11.90 | 11.96 | 11.77 | 11.86 | 3,527,761 | -0.15(-1.27%) |
Aug 06, 2008 | 11.84 | 12.05 | 11.74 | 12.01 | 5,277,360 | +0.11(+0.92%) |
Aug 05, 2008 | 11.69 | 11.94 | 11.64 | 11.90 | 6,497,908 | +0.34(+2.95%) |
Aug 04, 2008 | 11.37 | 11.65 | 11.34 | 11.56 | 5,667,869 | +0.18(+1.59%) |
Aug 01, 2008 | 11.57 | 11.73 | 11.33 | 11.38 | 3,462,650 | -0.09(-0.82%) |
Jul 31, 2008 | 11.46 | 11.68 | 11.45 | 11.48 | 4,934,054 | -0.17(-1.43%) |
Jul 30, 2008 | 11.57 | 11.77 | 11.46 | 11.64 | 5,655,861 | +0.10(+0.90%) |
Jul 29, 2008 | 11.54 | 11.61 | 11.23 | 11.54 | 5,826,541 | +0.29(+2.55%) |
Jul 28, 2008 | 11.64 | 11.69 | 11.21 | 11.25 | 5,404,344 | -0.35(-3.00%) |
Jul 25, 2008 | 11.59 | 11.93 | 11.55 | 11.60 | 7,147,967 | -0.13(-1.07%) |
Jul 24, 2008 | 12.04 | 12.19 | 11.71 | 11.72 | 7,742,659 | -0.38(-3.14%) |
Jul 23, 2008 | 12.00 | 12.48 | 11.91 | 12.10 | 6,000,533 | +0.14(+1.17%) |
Jul 22, 2008 | 11.61 | 11.97 | 11.48 | 11.96 | 6,575,108 | +0.29(+2.50%) |
Jul 21, 2008 | 11.78 | 11.84 | 11.52 | 11.67 | 4,312,096 | -0.11(-0.97%) |
Jul 18, 2008 | 11.82 | 11.94 | 11.56 | 11.79 | 6,508,694 | -0.05(-0.42%) |
Jul 17, 2008 | 11.73 | 11.88 | 11.29 | 11.84 | 9,732,460 | +0.12(+0.98%) |
Jul 16, 2008 | 11.67 | 11.87 | 10.50 | 11.72 | 18,119,958 | +0.45(+4.03%) |
Jul 15, 2008 | 11.16 | 11.45 | 10.90 | 11.27 | 14,360,279 | +0.09(+0.80%) |
Jul 14, 2008 | 11.35 | 11.51 | 11.10 | 11.18 | 9,763,244 | -0.15(-1.30%) |
Jul 11, 2008 | 11.42 | 11.50 | 11.15 | 11.32 | 7,608,502 | -0.23(-2.03%) |
Jul 10, 2008 | 11.79 | 11.87 | 11.49 | 11.56 | 7,221,375 | -0.25(-2.16%) |
Jul 09, 2008 | 12.08 | 12.15 | 11.80 | 11.81 | 5,320,607 | -0.25(-2.06%) |
Jul 08, 2008 | 11.78 | 12.07 | 11.75 | 12.06 | 7,542,449 | +0.24(+2.02%) |
Jul 07, 2008 | 11.96 | 11.98 | 11.59 | 11.82 | 10,353,606 | -0.12(-0.99%) |
Jul 04, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | +0.00(+0.00%) |
Jul 03, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | -0.08(-0.68%) |
Jul 02, 2008 | 12.14 | 12.42 | 12.01 | 12.02 | 9,135,616 | -0.04(-0.33%) |