Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.21 | 11.33 | 10.65 | 10.86 | 1,993,979 | -0.06(-0.54%) |
Sep 29, 2008 | 11.68 | 11.77 | 10.52 | 10.92 | 2,342,745 | -1.02(-8.54%) |
Sep 26, 2008 | 11.46 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.66 | 1,120,496 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.57 | 11.05 | 11.21 | 1,977,183 | -0.21(-1.86%) |
Sep 23, 2008 | 11.89 | 12.34 | 11.35 | 11.43 | 1,966,971 | -0.42(-3.51%) |
Sep 22, 2008 | 12.62 | 12.69 | 11.75 | 11.84 | 1,706,707 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.81 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.45 | 10.67 | 12.29 | 3,328,169 | +1.26(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,381,139 | -0.56(-4.83%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,820,176 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.39 | 10.79 | 10.92 | 2,050,905 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.29 | 11.56 | 1,489,047 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.61 | 10.87 | 11.55 | 1,592,354 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,342,114 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.35 | 11.28 | 11.40 | 2,226,643 | -0.74(-6.08%) |
Sep 08, 2008 | 11.95 | 12.30 | 11.84 | 12.14 | 2,231,038 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.66 | 10.91 | 11.62 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.00 | 11.34 | 11.38 | 2,216,418 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,764,465 | -0.12(-0.98%) |
Sep 02, 2008 | 11.87 | 12.45 | 11.78 | 12.11 | 2,147,017 | +0.40(+3.41%) |
Aug 29, 2008 | 11.60 | 11.96 | 11.41 | 11.71 | 0 | +0.03(+0.22%) |
Aug 28, 2008 | 11.43 | 11.75 | 11.34 | 11.68 | 1,056,845 | +0.33(+2.92%) |
Aug 27, 2008 | 11.38 | 11.55 | 11.20 | 11.35 | 1,256,636 | -0.04(-0.37%) |
Aug 26, 2008 | 11.27 | 11.46 | 11.01 | 11.39 | 992,376 | +0.18(+1.59%) |
Aug 25, 2008 | 11.67 | 11.92 | 11.05 | 11.21 | 1,200,466 | -0.54(-4.62%) |
Aug 22, 2008 | 11.05 | 11.87 | 11.05 | 11.76 | 1,815,739 | +0.81(+7.37%) |
Aug 21, 2008 | 10.86 | 11.10 | 10.72 | 10.95 | 1,846,220 | -0.07(-0.62%) |
Aug 20, 2008 | 11.29 | 11.29 | 10.78 | 11.02 | 2,230,582 | -0.33(-2.92%) |
Aug 19, 2008 | 11.94 | 11.97 | 11.19 | 11.35 | 2,319,084 | -0.72(-5.98%) |
Aug 18, 2008 | 12.52 | 12.52 | 11.78 | 12.07 | 1,824,858 | -0.35(-2.80%) |
Aug 15, 2008 | 12.47 | 12.67 | 12.06 | 12.42 | 0 | +0.08(+0.62%) |
Aug 14, 2008 | 11.89 | 12.63 | 11.83 | 12.34 | 2,218,308 | +0.30(+2.47%) |
Aug 13, 2008 | 12.66 | 12.68 | 11.67 | 12.05 | 3,172,879 | -0.61(-4.83%) |
Aug 12, 2008 | 13.03 | 13.20 | 12.55 | 12.66 | 2,088,888 | -0.45(-3.43%) |
Aug 11, 2008 | 12.52 | 13.59 | 12.35 | 13.11 | 3,326,011 | +0.61(+4.89%) |
Aug 08, 2008 | 11.55 | 12.62 | 11.55 | 12.50 | 1,869,075 | +0.98(+8.47%) |
Aug 07, 2008 | 11.51 | 11.97 | 11.47 | 11.52 | 2,340,899 | -0.37(-3.07%) |
Aug 06, 2008 | 11.78 | 11.91 | 11.39 | 11.89 | 1,915,219 | +0.06(+0.50%) |
Aug 05, 2008 | 11.20 | 11.94 | 11.16 | 11.83 | 2,302,391 | +0.78(+7.07%) |
Aug 04, 2008 | 11.10 | 11.25 | 10.78 | 11.05 | 1,772,479 | -0.08(-0.76%) |
Aug 01, 2008 | 10.96 | 11.34 | 10.77 | 11.13 | 2,179,391 | +0.18(+1.63%) |
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.95 | 2,555,718 | -0.04(-0.39%) |
Jul 30, 2008 | 11.72 | 12.23 | 10.83 | 10.99 | 3,114,269 | -0.70(-5.96%) |
Jul 29, 2008 | 11.69 | 11.85 | 10.41 | 11.69 | 4,001,701 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.38 | 3,293,640 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.48 | 10.70 | 1,882,057 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.50 | 10.66 | 5,057,846 | +0.03(+0.24%) |
Jul 23, 2008 | 10.24 | 10.88 | 10.16 | 10.64 | 5,018,896 | +0.42(+4.16%) |
Jul 22, 2008 | 9.738 | 10.21 | 9.345 | 10.21 | 2,854,590 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.31 | 9.780 | 9.814 | 1,820,181 | -0.34(-3.34%) |
Jul 18, 2008 | 8.787 | 10.32 | 9.619 | 10.15 | 3,704,534 | +0.19(+1.87%) |
Jul 17, 2008 | 9.381 | 10.10 | 9.084 | 9.967 | 3,075,388 | +0.75(+8.10%) |
Jul 16, 2008 | 8.507 | 9.254 | 8.286 | 9.220 | 2,785,085 | +0.71(+8.38%) |
Jul 15, 2008 | 8.116 | 8.770 | 7.887 | 8.507 | 3,029,214 | +0.31(+3.73%) |
Jul 14, 2008 | 8.473 | 8.677 | 8.125 | 8.201 | 3,246,404 | -0.26(-3.11%) |
Jul 11, 2008 | 8.328 | 8.617 | 8.142 | 8.464 | 3,284,728 | -0.03(-0.30%) |
Jul 10, 2008 | 8.481 | 8.804 | 8.210 | 8.490 | 3,387,446 | +0.03(+0.40%) |
Jul 09, 2008 | 9.271 | 9.390 | 8.413 | 8.456 | 2,926,196 | -0.83(-8.96%) |
Jul 08, 2008 | 8.498 | 9.288 | 8.481 | 9.288 | 3,001,483 | +0.70(+8.21%) |
Jul 07, 2008 | 8.651 | 8.982 | 8.422 | 8.583 | 4,043,324 | -0.03(-0.39%) |
Jul 04, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.00(+0.00%) |
Jul 03, 2008 | 8.660 | 8.795 | 8.362 | 8.617 | 1,735,106 | +0.04(+0.50%) |
Jul 02, 2008 | 9.271 | 9.271 | 8.490 | 8.575 | 3,883,973 | -0.68(-7.34%) |