Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.58 | 12.07 | 11.30 | 11.76 | 973,592 | +0.39(+3.39%) |
Sep 29, 2008 | 11.91 | 12.20 | 11.36 | 11.37 | 1,558,412 | -0.82(-6.73%) |
Sep 26, 2008 | 12.01 | 12.40 | 12.01 | 12.20 | 2,434,109 | +0.02(+0.20%) |
Sep 25, 2008 | 12.07 | 12.34 | 12.06 | 12.17 | 1,901,462 | +0.23(+1.89%) |
Sep 24, 2008 | 12.36 | 12.73 | 11.88 | 11.95 | 1,192,607 | -0.40(-3.26%) |
Sep 23, 2008 | 12.47 | 12.79 | 12.28 | 12.35 | 1,425,686 | -0.03(-0.26%) |
Sep 22, 2008 | 13.43 | 13.58 | 12.35 | 12.38 | 1,574,943 | -1.25(-9.15%) |
Sep 19, 2008 | 14.24 | 14.78 | 13.13 | 13.63 | 4,402,216 | +0.16(+1.19%) |
Sep 18, 2008 | 12.07 | 13.58 | 12.03 | 13.47 | 4,324,361 | +1.59(+13.42%) |
Sep 17, 2008 | 11.83 | 12.03 | 11.42 | 11.87 | 3,234,157 | +0.05(+0.41%) |
Sep 16, 2008 | 11.34 | 11.88 | 11.34 | 11.82 | 2,444,717 | +0.43(+3.81%) |
Sep 15, 2008 | 11.26 | 11.87 | 11.14 | 11.39 | 1,682,881 | -0.31(-2.68%) |
Sep 12, 2008 | 11.81 | 11.87 | 11.54 | 11.70 | 2,316,017 | -0.54(-4.40%) |
Sep 11, 2008 | 12.03 | 12.37 | 11.99 | 12.24 | 1,858,339 | +0.07(+0.59%) |
Sep 10, 2008 | 12.12 | 12.32 | 11.68 | 12.17 | 3,700,846 | -0.61(-4.78%) |
Sep 09, 2008 | 12.88 | 13.33 | 12.76 | 12.78 | 1,994,865 | -0.09(-0.69%) |
Sep 08, 2008 | 12.69 | 13.06 | 12.52 | 12.87 | 2,131,827 | +0.48(+3.90%) |
Sep 05, 2008 | 12.27 | 12.49 | 12.11 | 12.39 | 1,366,034 | +0.06(+0.52%) |
Sep 04, 2008 | 12.51 | 12.51 | 12.20 | 12.32 | 1,592,809 | -0.31(-2.42%) |
Sep 03, 2008 | 12.40 | 12.76 | 12.24 | 12.63 | 2,257,498 | +0.23(+1.88%) |
Sep 02, 2008 | 12.66 | 13.04 | 12.28 | 12.40 | 1,890,370 | +0.03(+0.26%) |
Aug 29, 2008 | 12.27 | 12.50 | 12.27 | 12.36 | 994,996 | +0.06(+0.52%) |
Aug 28, 2008 | 11.91 | 12.35 | 11.91 | 12.30 | 1,682,759 | +0.37(+3.10%) |
Aug 27, 2008 | 11.88 | 12.07 | 11.77 | 11.93 | 1,827,634 | +0.00(+0.00%) |
Aug 26, 2008 | 12.38 | 12.41 | 11.77 | 11.93 | 3,456,818 | -0.69(-5.48%) |
Aug 25, 2008 | 12.87 | 12.97 | 12.56 | 12.62 | 953,620 | -0.31(-2.43%) |
Aug 22, 2008 | 12.54 | 13.02 | 12.51 | 12.94 | 1,110,542 | +0.47(+3.81%) |
Aug 21, 2008 | 12.61 | 12.65 | 12.37 | 12.46 | 1,724,099 | -0.12(-0.96%) |
Aug 20, 2008 | 12.85 | 12.88 | 12.47 | 12.58 | 1,931,736 | -0.22(-1.70%) |
Aug 19, 2008 | 13.08 | 13.11 | 12.69 | 12.80 | 1,617,992 | -0.47(-3.58%) |
Aug 18, 2008 | 13.72 | 13.79 | 13.23 | 13.27 | 1,349,560 | -0.44(-3.23%) |
Aug 15, 2008 | 13.90 | 14.08 | 13.59 | 13.72 | 1,403,760 | -0.03(-0.23%) |
Aug 14, 2008 | 13.29 | 13.93 | 13.29 | 13.75 | 1,446,258 | +0.26(+1.91%) |
Aug 13, 2008 | 13.56 | 13.56 | 13.21 | 13.49 | 2,432,421 | -0.13(-0.95%) |
Aug 12, 2008 | 13.37 | 13.65 | 13.13 | 13.62 | 2,484,630 | +0.21(+1.56%) |
Aug 11, 2008 | 13.14 | 13.94 | 13.11 | 13.41 | 2,676,821 | +0.13(+0.97%) |
Aug 08, 2008 | 12.53 | 13.39 | 12.53 | 13.28 | 2,083,880 | +0.78(+6.24%) |
Aug 07, 2008 | 12.31 | 12.72 | 12.27 | 12.50 | 2,449,296 | +0.13(+1.04%) |
Aug 06, 2008 | 12.25 | 12.42 | 12.03 | 12.37 | 2,000,055 | +0.07(+0.59%) |
Aug 05, 2008 | 11.71 | 12.38 | 11.66 | 12.30 | 3,212,956 | +0.81(+7.07%) |
Aug 04, 2008 | 11.46 | 11.62 | 11.24 | 11.49 | 2,409,390 | +0.10(+0.85%) |
Aug 01, 2008 | 11.32 | 11.55 | 11.15 | 11.39 | 2,241,074 | +0.06(+0.57%) |
Jul 31, 2008 | 11.41 | 11.66 | 11.31 | 11.33 | 2,382,275 | -0.19(-1.68%) |
Jul 30, 2008 | 11.50 | 11.91 | 11.35 | 11.52 | 2,927,025 | +0.06(+0.56%) |
Jul 29, 2008 | 11.45 | 11.63 | 11.20 | 11.45 | 3,049,116 | +0.27(+2.45%) |
Jul 28, 2008 | 11.20 | 11.56 | 11.01 | 11.18 | 3,069,555 | -0.09(-0.79%) |
Jul 25, 2008 | 11.66 | 12.02 | 11.13 | 11.27 | 6,423,220 | -0.86(-7.10%) |
Jul 24, 2008 | 12.67 | 12.67 | 11.67 | 12.13 | 6,013,674 | -0.89(-6.86%) |
Jul 23, 2008 | 12.92 | 13.69 | 12.61 | 13.02 | 4,139,286 | +0.11(+0.87%) |
Jul 22, 2008 | 12.56 | 12.92 | 12.41 | 12.91 | 4,286,120 | +0.25(+1.97%) |
Jul 21, 2008 | 13.51 | 13.55 | 12.66 | 12.66 | 3,396,731 | -0.73(-5.47%) |
Jul 18, 2008 | 13.13 | 13.63 | 13.12 | 13.39 | 3,354,964 | +0.31(+2.34%) |
Jul 17, 2008 | 12.69 | 13.19 | 12.34 | 13.09 | 4,333,171 | +0.50(+3.96%) |
Jul 16, 2008 | 12.11 | 12.77 | 11.59 | 12.59 | 2,079,316 | +0.58(+4.82%) |
Jul 15, 2008 | 11.89 | 12.28 | 11.63 | 12.01 | 2,654,231 | +0.02(+0.20%) |
Jul 14, 2008 | 12.13 | 12.31 | 11.76 | 11.99 | 2,346,490 | +0.02(+0.20%) |
Jul 11, 2008 | 11.99 | 12.06 | 11.59 | 11.96 | 3,473,852 | -0.18(-1.52%) |
Jul 10, 2008 | 12.46 | 12.56 | 11.93 | 12.15 | 2,845,530 | -0.29(-2.33%) |
Jul 09, 2008 | 12.85 | 13.03 | 12.37 | 12.44 | 2,146,231 | -0.51(-3.92%) |
Jul 08, 2008 | 12.66 | 13.06 | 12.53 | 12.94 | 2,982,438 | +0.43(+3.41%) |
Jul 07, 2008 | 12.43 | 12.73 | 12.26 | 12.52 | 1,837,463 | +0.19(+1.50%) |
Jul 04, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,706 | +0.00(+0.00%) |
Jul 03, 2008 | 12.37 | 12.66 | 12.23 | 12.33 | 1,014,706 | +0.02(+0.13%) |
Jul 02, 2008 | 12.77 | 13.02 | 12.32 | 12.32 | 2,556,999 | -0.46(-3.59%) |