Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.66 | 12.90 | 12.36 | 12.42 | 8,028,387 | +0.01(+0.06%) |
Sep 29, 2008 | 12.87 | 13.08 | 12.19 | 12.41 | 8,406,920 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.15 | 12.55 | 13.14 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.55 | 12.88 | 6,830,246 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.73 | 12.22 | 12.44 | 6,298,670 | +0.37(+3.10%) |
Sep 23, 2008 | 12.39 | 12.84 | 11.98 | 12.06 | 6,752,996 | -0.30(-2.46%) |
Sep 22, 2008 | 13.16 | 13.31 | 12.30 | 12.37 | 6,519,378 | -0.98(-7.31%) |
Sep 19, 2008 | 13.89 | 15.23 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.16 | 11,242,681 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.68 | 12.27 | 12.37 | 10,802,690 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.77 | 13.05 | 8,969,117 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.32 | 12.41 | 12.88 | 10,583,030 | -0.37(-2.82%) |
Sep 12, 2008 | 13.24 | 13.34 | 13.08 | 13.25 | 7,479,903 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.36 | 12.84 | 13.36 | 7,478,526 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.32 | 12.83 | 13.16 | 7,032,812 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.80 | 12.87 | 13.13 | 13,657,831 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.14 | 13.46 | 13.70 | 14,992,945 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.64 | 0 | -0.52(-3.95%) |
Sep 04, 2008 | 13.52 | 13.57 | 12.91 | 13.16 | 7,568,006 | -0.46(-3.35%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,195,999 | +0.05(+0.36%) |
Sep 02, 2008 | 13.49 | 13.79 | 13.18 | 13.56 | 9,767,943 | +0.37(+2.83%) |
Aug 29, 2008 | 13.27 | 13.43 | 13.16 | 13.19 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.86 | 13.46 | 12.81 | 13.39 | 6,824,666 | +0.60(+4.65%) |
Aug 27, 2008 | 12.44 | 12.90 | 12.44 | 12.80 | 4,215,742 | +0.35(+2.84%) |
Aug 26, 2008 | 12.42 | 12.63 | 12.33 | 12.44 | 3,520,262 | +0.03(+0.28%) |
Aug 25, 2008 | 12.59 | 12.65 | 12.28 | 12.41 | 6,299,916 | -0.25(-1.97%) |
Aug 22, 2008 | 12.46 | 12.70 | 12.32 | 12.66 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.05 | 12.42 | 11.89 | 12.32 | 6,227,728 | -0.01(-0.11%) |
Aug 20, 2008 | 12.15 | 12.34 | 11.94 | 12.33 | 5,185,350 | +0.18(+1.48%) |
Aug 19, 2008 | 12.39 | 12.39 | 11.94 | 12.15 | 5,780,820 | -0.33(-2.61%) |
Aug 18, 2008 | 12.91 | 12.96 | 12.42 | 12.48 | 5,738,649 | -0.43(-3.32%) |
Aug 15, 2008 | 13.04 | 13.43 | 12.48 | 12.91 | 0 | +0.46(+3.67%) |
Aug 14, 2008 | 11.70 | 12.50 | 11.67 | 12.45 | 9,144,433 | +0.64(+5.45%) |
Aug 13, 2008 | 12.08 | 12.21 | 11.65 | 11.81 | 6,656,173 | -0.35(-2.90%) |
Aug 12, 2008 | 12.48 | 12.52 | 12.05 | 12.16 | 7,006,622 | -0.39(-3.14%) |
Aug 11, 2008 | 12.37 | 12.82 | 12.20 | 12.55 | 7,873,203 | +0.15(+1.23%) |
Aug 08, 2008 | 11.77 | 12.75 | 11.76 | 12.40 | 13,391,876 | +0.61(+5.16%) |
Aug 07, 2008 | 11.63 | 12.00 | 11.42 | 11.79 | 7,137,038 | +0.10(+0.89%) |
Aug 06, 2008 | 11.89 | 11.89 | 11.50 | 11.69 | 6,774,903 | -0.19(-1.57%) |
Aug 05, 2008 | 11.74 | 11.95 | 11.48 | 11.88 | 7,152,044 | +0.44(+3.81%) |
Aug 04, 2008 | 11.50 | 11.55 | 11.18 | 11.44 | 5,039,766 | -0.08(-0.66%) |
Aug 01, 2008 | 11.25 | 11.68 | 11.14 | 11.52 | 6,662,010 | +0.10(+0.91%) |
Jul 31, 2008 | 11.20 | 11.74 | 11.16 | 11.41 | 10,225,094 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.63 | 10.91 | 11.31 | 10,223,484 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.54 | 10.60 | 11.45 | 11,522,677 | +0.87(+8.24%) |
Jul 28, 2008 | 10.93 | 11.09 | 10.56 | 10.58 | 6,887,394 | -0.37(-3.41%) |
Jul 25, 2008 | 10.86 | 11.20 | 10.79 | 10.96 | 5,754,196 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.72 | 10.86 | 10.91 | 8,327,343 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.08 | 11.43 | 11.67 | 10,288,286 | +0.05(+0.42%) |
Jul 22, 2008 | 10.91 | 11.81 | 10.76 | 11.62 | 7,977,056 | +0.71(+6.54%) |
Jul 21, 2008 | 11.31 | 11.47 | 10.86 | 10.91 | 6,951,187 | -0.43(-3.79%) |
Jul 18, 2008 | 11.06 | 11.45 | 10.77 | 11.34 | 9,979,787 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.10 | 10.30 | 10.99 | 11,840,135 | +0.25(+2.32%) |
Jul 16, 2008 | 9.634 | 10.76 | 9.599 | 10.74 | 13,970,914 | +1.11(+11.49%) |
Jul 15, 2008 | 9.724 | 9.938 | 9.343 | 9.634 | 12,669,836 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.26 | 9.793 | 9.820 | 9,609,098 | -0.20(-2.00%) |
Jul 11, 2008 | 10.05 | 10.24 | 9.931 | 10.02 | 14,357,853 | -0.13(-1.30%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.973 | 10.15 | 9,538,331 | +0.10(+1.03%) |
Jul 09, 2008 | 10.80 | 10.85 | 10.04 | 10.05 | 8,242,765 | -0.71(-6.62%) |
Jul 08, 2008 | 10.33 | 10.78 | 10.17 | 10.76 | 5,999,699 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.50 | 10.16 | 10.31 | 6,311,983 | -0.01(-0.13%) |
Jul 04, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.00(+0.00%) |
Jul 03, 2008 | 10.39 | 10.57 | 10.25 | 10.33 | 5,093,559 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.89 | 10.24 | 10.32 | 9,379,734 | -0.60(-5.45%) |