Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.13 | 13.56 | 12.78 | 12.92 | 1,012,874 | -0.05(-0.42%) |
Sep 29, 2008 | 13.48 | 13.56 | 12.50 | 12.97 | 1,264,742 | -0.52(-3.82%) |
Sep 26, 2008 | 13.51 | 13.74 | 13.08 | 13.49 | 0 | +0.03(+0.20%) |
Sep 25, 2008 | 13.34 | 14.01 | 13.19 | 13.46 | 1,256,820 | +0.41(+3.12%) |
Sep 24, 2008 | 13.40 | 13.93 | 12.95 | 13.06 | 859,534 | -0.32(-2.37%) |
Sep 23, 2008 | 14.01 | 14.05 | 13.12 | 13.37 | 1,057,832 | +0.26(+2.00%) |
Sep 22, 2008 | 13.44 | 13.91 | 12.92 | 13.11 | 1,245,312 | -0.54(-3.97%) |
Sep 19, 2008 | 14.19 | 15.14 | 13.39 | 13.65 | 0 | -0.14(-0.98%) |
Sep 18, 2008 | 12.48 | 13.85 | 12.48 | 13.79 | 2,990,490 | +1.47(+11.97%) |
Sep 17, 2008 | 12.40 | 12.84 | 12.31 | 12.31 | 1,712,572 | -0.33(-2.65%) |
Sep 16, 2008 | 11.94 | 12.99 | 11.94 | 12.65 | 1,711,259 | +0.45(+3.71%) |
Sep 15, 2008 | 13.21 | 13.87 | 12.10 | 12.20 | 3,464,844 | -1.59(-11.54%) |
Sep 12, 2008 | 13.56 | 14.52 | 13.56 | 13.79 | 3,731,149 | +0.02(+0.13%) |
Sep 11, 2008 | 12.60 | 13.88 | 12.60 | 13.77 | 3,400,419 | +1.15(+9.10%) |
Sep 10, 2008 | 12.83 | 12.92 | 12.31 | 12.62 | 1,712,877 | -0.04(-0.29%) |
Sep 09, 2008 | 12.97 | 13.55 | 12.55 | 12.66 | 3,108,968 | -0.23(-1.75%) |
Sep 08, 2008 | 12.54 | 12.94 | 12.48 | 12.88 | 1,352,637 | +0.61(+5.01%) |
Sep 05, 2008 | 11.98 | 12.34 | 11.70 | 12.27 | 0 | +0.23(+1.88%) |
Sep 04, 2008 | 12.23 | 12.30 | 11.58 | 12.04 | 2,015,179 | -0.29(-2.35%) |
Sep 03, 2008 | 11.97 | 12.49 | 11.86 | 12.33 | 1,520,468 | +0.47(+3.96%) |
Sep 02, 2008 | 11.76 | 12.48 | 11.73 | 11.86 | 1,032,896 | +0.12(+1.00%) |
Aug 29, 2008 | 11.65 | 11.82 | 11.60 | 11.74 | 0 | +0.07(+0.62%) |
Aug 28, 2008 | 11.60 | 11.73 | 11.32 | 11.67 | 1,373,732 | +0.05(+0.39%) |
Aug 27, 2008 | 11.56 | 11.74 | 11.33 | 11.63 | 973,438 | +0.18(+1.58%) |
Aug 26, 2008 | 11.74 | 11.74 | 11.31 | 11.45 | 1,249,771 | -0.20(-1.71%) |
Aug 25, 2008 | 11.92 | 11.93 | 11.54 | 11.65 | 1,083,673 | -0.30(-2.50%) |
Aug 22, 2008 | 11.75 | 12.13 | 11.61 | 11.94 | 0 | +0.11(+0.92%) |
Aug 21, 2008 | 11.46 | 11.87 | 11.46 | 11.84 | 1,376,546 | +0.10(+0.85%) |
Aug 20, 2008 | 12.10 | 12.16 | 11.45 | 11.74 | 2,191,358 | -0.35(-2.92%) |
Aug 19, 2008 | 12.47 | 12.47 | 11.98 | 12.09 | 1,447,866 | -0.41(-3.26%) |
Aug 18, 2008 | 12.57 | 12.84 | 12.28 | 12.50 | 1,419,118 | -0.09(-0.72%) |
Aug 15, 2008 | 12.43 | 12.86 | 12.34 | 12.59 | 0 | +0.31(+2.50%) |
Aug 14, 2008 | 11.50 | 12.34 | 11.22 | 12.28 | 3,154,085 | +0.73(+6.34%) |
Aug 13, 2008 | 12.17 | 12.17 | 11.21 | 11.55 | 2,642,710 | -0.43(-3.55%) |
Aug 12, 2008 | 12.88 | 12.88 | 11.84 | 11.97 | 2,154,904 | -0.77(-6.03%) |
Aug 11, 2008 | 12.03 | 12.78 | 12.03 | 12.74 | 2,143,519 | +0.62(+5.15%) |
Aug 08, 2008 | 11.84 | 12.26 | 11.74 | 12.12 | 1,362,585 | +0.37(+3.16%) |
Aug 07, 2008 | 12.24 | 12.34 | 11.70 | 11.74 | 1,108,066 | -0.46(-3.78%) |
Aug 06, 2008 | 12.38 | 12.51 | 12.05 | 12.21 | 965,574 | +0.02(+0.15%) |
Aug 05, 2008 | 11.78 | 12.24 | 11.75 | 12.19 | 1,380,110 | +0.52(+4.50%) |
Aug 04, 2008 | 11.66 | 11.74 | 11.44 | 11.66 | 1,004,390 | -0.01(-0.08%) |
Aug 01, 2008 | 11.29 | 13.12 | 11.29 | 11.67 | 2,091,869 | +0.29(+2.54%) |
Jul 31, 2008 | 11.35 | 11.50 | 11.27 | 11.38 | 1,204,417 | -0.13(-1.10%) |
Jul 30, 2008 | 11.49 | 11.70 | 11.23 | 11.51 | 1,395,110 | +0.13(+1.11%) |
Jul 29, 2008 | 11.38 | 11.42 | 10.99 | 11.38 | 1,424,964 | +0.39(+3.54%) |
Jul 28, 2008 | 11.13 | 11.39 | 10.99 | 10.99 | 1,415,485 | -0.22(-1.94%) |
Jul 25, 2008 | 11.35 | 11.44 | 11.08 | 11.21 | 1,594,277 | -0.07(-0.64%) |
Jul 24, 2008 | 11.96 | 11.96 | 11.27 | 11.28 | 1,488,560 | -0.65(-5.45%) |
Jul 23, 2008 | 11.80 | 12.13 | 11.19 | 11.93 | 3,969,390 | +0.31(+2.64%) |
Jul 22, 2008 | 11.77 | 11.84 | 11.55 | 11.63 | 3,089,588 | -0.25(-2.13%) |
Jul 21, 2008 | 11.45 | 12.04 | 11.40 | 11.88 | 2,718,397 | +0.43(+3.79%) |
Jul 18, 2008 | 12.03 | 12.03 | 11.37 | 11.45 | 2,305,933 | -0.57(-4.74%) |
Jul 17, 2008 | 11.38 | 12.02 | 11.30 | 12.02 | 1,440,751 | +0.63(+5.56%) |
Jul 16, 2008 | 11.61 | 11.70 | 10.92 | 11.38 | 4,186,429 | -0.23(-2.02%) |
Jul 15, 2008 | 11.82 | 12.03 | 11.40 | 11.62 | 5,132,583 | -0.33(-2.73%) |
Jul 14, 2008 | 12.40 | 12.40 | 11.75 | 11.94 | 1,936,806 | -0.40(-3.22%) |
Jul 11, 2008 | 12.03 | 12.40 | 11.78 | 12.34 | 2,127,456 | +0.03(+0.22%) |
Jul 10, 2008 | 12.61 | 12.81 | 12.12 | 12.31 | 2,077,185 | -0.35(-2.78%) |
Jul 09, 2008 | 13.66 | 13.66 | 12.58 | 12.67 | 2,361,956 | -0.95(-6.97%) |
Jul 08, 2008 | 13.36 | 13.64 | 13.20 | 13.62 | 935,904 | +0.16(+1.21%) |
Jul 07, 2008 | 13.85 | 13.93 | 13.35 | 13.45 | 1,089,382 | -0.32(-2.30%) |
Jul 04, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | +0.00(+0.00%) |
Jul 03, 2008 | 14.26 | 14.26 | 13.52 | 13.77 | 825,635 | -0.01(-0.07%) |
Jul 02, 2008 | 14.22 | 14.36 | 13.76 | 13.78 | 1,471,765 | -0.36(-2.56%) |