Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.48 | 12.48 | 12.06 | 12.37 | 6,422,000 | +0.12(+0.95%) |
Sep 29, 2008 | 12.80 | 12.80 | 12.15 | 12.25 | 7,243,425 | -0.58(-4.55%) |
Sep 26, 2008 | 12.64 | 12.85 | 12.48 | 12.84 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.53 | 12.94 | 12.53 | 12.79 | 7,297,043 | +0.40(+3.23%) |
Sep 24, 2008 | 12.27 | 12.64 | 12.22 | 12.39 | 7,043,726 | +0.10(+0.79%) |
Sep 23, 2008 | 12.61 | 12.77 | 12.09 | 12.30 | 7,177,940 | -0.31(-2.46%) |
Sep 22, 2008 | 12.79 | 13.11 | 12.55 | 12.61 | 5,206,768 | -0.56(-4.27%) |
Sep 19, 2008 | 13.34 | 13.45 | 12.88 | 13.17 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.92 | 13.07 | 12.36 | 12.99 | 9,821,000 | +0.22(+1.72%) |
Sep 17, 2008 | 13.11 | 13.24 | 12.77 | 12.77 | 7,553,273 | -0.54(-4.04%) |
Sep 16, 2008 | 12.76 | 13.31 | 12.76 | 13.31 | 6,602,108 | +0.29(+2.24%) |
Sep 15, 2008 | 12.99 | 13.44 | 12.89 | 13.02 | 6,512,713 | -0.20(-1.55%) |
Sep 12, 2008 | 13.18 | 13.28 | 13.05 | 13.23 | 4,465,820 | -0.11(-0.80%) |
Sep 11, 2008 | 13.36 | 13.37 | 13.04 | 13.33 | 5,812,878 | -0.09(-0.68%) |
Sep 10, 2008 | 13.25 | 13.45 | 13.12 | 13.42 | 8,388,922 | +0.21(+1.60%) |
Sep 09, 2008 | 13.34 | 13.51 | 13.21 | 13.21 | 5,643,018 | -0.16(-1.21%) |
Sep 08, 2008 | 13.18 | 13.41 | 13.18 | 13.37 | 7,353,599 | +0.36(+2.75%) |
Sep 05, 2008 | 13.19 | 13.19 | 12.77 | 13.02 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.39 | 13.54 | 13.12 | 13.31 | 8,150,115 | -0.19(-1.38%) |
Sep 03, 2008 | 13.09 | 13.53 | 12.79 | 13.50 | 15,165,795 | +0.73(+5.70%) |
Sep 02, 2008 | 12.81 | 13.03 | 12.67 | 12.77 | 6,364,094 | +0.09(+0.68%) |
Aug 29, 2008 | 12.63 | 12.82 | 12.63 | 12.68 | 5,450,881 | -0.03(-0.23%) |
Aug 28, 2008 | 12.50 | 12.72 | 12.42 | 12.71 | 5,766,184 | +0.26(+2.09%) |
Aug 27, 2008 | 12.26 | 12.49 | 12.23 | 12.45 | 4,438,042 | +0.17(+1.42%) |
Aug 26, 2008 | 12.21 | 12.32 | 12.10 | 12.28 | 3,988,800 | +0.05(+0.45%) |
Aug 25, 2008 | 12.38 | 12.42 | 12.14 | 12.22 | 3,974,201 | -0.23(-1.86%) |
Aug 22, 2008 | 12.45 | 12.52 | 12.34 | 12.45 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.09 | 12.40 | 12.05 | 12.37 | 5,255,112 | +0.07(+0.53%) |
Aug 20, 2008 | 12.36 | 12.44 | 11.99 | 12.30 | 5,009,656 | +0.03(+0.27%) |
Aug 19, 2008 | 12.19 | 12.30 | 12.04 | 12.27 | 4,522,437 | -0.05(-0.42%) |
Aug 18, 2008 | 12.54 | 12.61 | 12.25 | 12.32 | 3,900,617 | -0.16(-1.24%) |
Aug 15, 2008 | 12.40 | 12.52 | 12.25 | 12.48 | 0 | +0.16(+1.26%) |
Aug 14, 2008 | 12.28 | 12.56 | 12.24 | 12.32 | 5,251,775 | -0.02(-0.16%) |
Aug 13, 2008 | 12.41 | 12.41 | 11.99 | 12.34 | 5,114,892 | -0.07(-0.55%) |
Aug 12, 2008 | 12.59 | 12.78 | 12.35 | 12.41 | 4,679,280 | -0.18(-1.45%) |
Aug 11, 2008 | 12.39 | 12.80 | 12.26 | 12.59 | 7,380,595 | +0.18(+1.44%) |
Aug 08, 2008 | 11.83 | 12.49 | 11.83 | 12.41 | 5,434,058 | +0.57(+4.85%) |
Aug 07, 2008 | 11.87 | 11.94 | 11.75 | 11.84 | 3,534,177 | -0.15(-1.27%) |
Aug 06, 2008 | 11.82 | 12.02 | 11.72 | 11.99 | 5,286,958 | +0.11(+0.92%) |
Aug 05, 2008 | 11.67 | 11.92 | 11.62 | 11.88 | 6,509,726 | +0.34(+2.95%) |
Aug 04, 2008 | 11.35 | 11.63 | 11.32 | 11.54 | 5,678,176 | +0.18(+1.59%) |
Aug 01, 2008 | 11.55 | 11.70 | 11.31 | 11.36 | 3,468,948 | -0.09(-0.82%) |
Jul 31, 2008 | 11.44 | 11.65 | 11.43 | 11.45 | 4,943,027 | -0.17(-1.43%) |
Jul 30, 2008 | 11.55 | 11.75 | 11.44 | 11.62 | 5,666,147 | +0.10(+0.90%) |
Jul 29, 2008 | 11.52 | 11.58 | 11.21 | 11.52 | 5,837,137 | +0.29(+2.55%) |
Jul 28, 2008 | 11.62 | 11.67 | 11.19 | 11.23 | 5,414,173 | -0.35(-3.00%) |
Jul 25, 2008 | 11.56 | 11.91 | 11.53 | 11.58 | 7,160,967 | -0.12(-1.07%) |
Jul 24, 2008 | 12.02 | 12.16 | 11.69 | 11.70 | 7,756,741 | -0.38(-3.14%) |
Jul 23, 2008 | 11.98 | 12.46 | 11.89 | 12.08 | 6,011,446 | +0.14(+1.17%) |
Jul 22, 2008 | 11.59 | 11.95 | 11.46 | 11.94 | 6,587,066 | +0.29(+2.50%) |
Jul 21, 2008 | 11.76 | 11.82 | 11.50 | 11.65 | 4,319,938 | -0.11(-0.97%) |
Jul 18, 2008 | 11.80 | 11.91 | 11.53 | 11.76 | 6,520,531 | -0.05(-0.42%) |
Jul 17, 2008 | 11.71 | 11.86 | 11.27 | 11.81 | 9,750,160 | +0.12(+0.98%) |
Jul 16, 2008 | 11.65 | 11.85 | 10.48 | 11.70 | 18,152,912 | +0.45(+4.03%) |
Jul 15, 2008 | 11.14 | 11.43 | 10.88 | 11.25 | 14,386,395 | +0.09(+0.80%) |
Jul 14, 2008 | 11.33 | 11.49 | 11.08 | 11.16 | 9,780,999 | -0.15(-1.30%) |
Jul 11, 2008 | 11.40 | 11.48 | 11.13 | 11.30 | 7,622,339 | -0.23(-2.02%) |
Jul 10, 2008 | 11.77 | 11.85 | 11.47 | 11.54 | 7,234,508 | -0.25(-2.16%) |
Jul 09, 2008 | 12.05 | 12.13 | 11.77 | 11.79 | 5,330,284 | -0.25(-2.06%) |
Jul 08, 2008 | 11.76 | 12.05 | 11.73 | 12.04 | 7,556,166 | +0.24(+2.02%) |
Jul 07, 2008 | 11.94 | 11.96 | 11.57 | 11.80 | 10,372,436 | -0.12(-0.99%) |
Jul 04, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.20 | 11.76 | 11.92 | 5,594,718 | -0.08(-0.68%) |
Jul 02, 2008 | 12.12 | 12.40 | 11.98 | 12.00 | 9,152,230 | -0.04(-0.33%) |