Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.68 | 10.97 | 10.58 | 10.94 | 2,152,041 | +0.26(+2.42%) |
Sep 29, 2008 | 10.93 | 10.95 | 10.52 | 10.68 | 1,383,235 | -0.33(-3.00%) |
Sep 26, 2008 | 10.85 | 11.05 | 10.66 | 11.01 | 0 | +0.03(+0.31%) |
Sep 25, 2008 | 10.83 | 11.02 | 10.72 | 10.97 | 916,416 | +0.15(+1.37%) |
Sep 24, 2008 | 11.03 | 11.08 | 10.73 | 10.83 | 674,776 | -0.10(-0.93%) |
Sep 23, 2008 | 11.03 | 11.18 | 10.81 | 10.93 | 649,268 | -0.17(-1.49%) |
Sep 22, 2008 | 11.13 | 11.24 | 10.97 | 11.09 | 957,800 | -0.02(-0.15%) |
Sep 19, 2008 | 11.47 | 11.47 | 10.33 | 11.11 | 0 | +0.10(+0.89%) |
Sep 18, 2008 | 11.08 | 11.12 | 10.69 | 11.01 | 1,871,233 | -0.02(-0.19%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.99 | 11.03 | 1,342,457 | -0.47(-4.09%) |
Sep 16, 2008 | 11.13 | 11.54 | 10.90 | 11.50 | 1,612,908 | +0.19(+1.69%) |
Sep 15, 2008 | 11.51 | 11.58 | 11.20 | 11.31 | 636,590 | -0.29(-2.52%) |
Sep 12, 2008 | 11.36 | 11.65 | 11.36 | 11.61 | 0 | +0.20(+1.75%) |
Sep 11, 2008 | 11.37 | 11.50 | 11.24 | 11.41 | 634,414 | -0.05(-0.44%) |
Sep 10, 2008 | 11.39 | 11.52 | 11.35 | 11.46 | 690,522 | +0.10(+0.90%) |
Sep 09, 2008 | 11.61 | 11.61 | 11.34 | 11.36 | 1,358,640 | -0.30(-2.55%) |
Sep 08, 2008 | 11.67 | 11.77 | 11.55 | 11.65 | 823,145 | +0.08(+0.66%) |
Sep 05, 2008 | 11.52 | 11.61 | 11.38 | 11.58 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 11.68 | 11.73 | 11.52 | 11.58 | 1,026,423 | -0.09(-0.80%) |
Sep 03, 2008 | 11.74 | 11.78 | 11.60 | 11.67 | 1,079,655 | -0.03(-0.25%) |
Sep 02, 2008 | 11.66 | 11.85 | 11.51 | 11.70 | 1,423,328 | +0.03(+0.29%) |
Aug 29, 2008 | 11.73 | 11.77 | 11.62 | 11.67 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 11.76 | 11.81 | 11.63 | 11.67 | 1,235,672 | -0.11(-0.90%) |
Aug 27, 2008 | 11.66 | 11.85 | 11.60 | 11.78 | 689,610 | +0.17(+1.42%) |
Aug 26, 2008 | 11.61 | 11.75 | 11.58 | 11.62 | 1,272,870 | -0.03(-0.29%) |
Aug 25, 2008 | 11.70 | 11.76 | 11.56 | 11.65 | 845,926 | -0.00(-0.04%) |
Aug 22, 2008 | 11.63 | 11.68 | 11.59 | 11.65 | 0 | +0.01(+0.11%) |
Aug 21, 2008 | 11.64 | 11.73 | 11.62 | 11.64 | 940,022 | +0.02(+0.18%) |
Aug 20, 2008 | 11.66 | 11.73 | 11.49 | 11.62 | 501,560 | +0.01(+0.11%) |
Aug 19, 2008 | 11.53 | 11.63 | 11.53 | 11.61 | 1,009,656 | +0.00(+0.04%) |
Aug 18, 2008 | 11.48 | 11.70 | 11.48 | 11.60 | 931,849 | +0.17(+1.45%) |
Aug 15, 2008 | 11.58 | 11.58 | 11.41 | 11.44 | 0 | -0.04(-0.37%) |
Aug 14, 2008 | 11.58 | 11.58 | 11.42 | 11.48 | 672,536 | -0.08(-0.73%) |
Aug 13, 2008 | 11.52 | 11.60 | 11.46 | 11.56 | 850,438 | +0.08(+0.74%) |
Aug 12, 2008 | 11.29 | 11.56 | 11.25 | 11.48 | 1,444,362 | +0.25(+2.19%) |
Aug 11, 2008 | 11.03 | 11.29 | 11.03 | 11.23 | 1,323,653 | +0.15(+1.34%) |
Aug 08, 2008 | 11.09 | 11.11 | 11.00 | 11.08 | 1,299,884 | -0.06(-0.50%) |
Aug 07, 2008 | 11.24 | 11.30 | 11.08 | 11.14 | 932,884 | -0.13(-1.17%) |
Aug 06, 2008 | 11.37 | 11.45 | 11.22 | 11.27 | 707,104 | -0.14(-1.26%) |
Aug 05, 2008 | 11.16 | 11.42 | 11.12 | 11.42 | 793,875 | +0.23(+2.09%) |
Aug 04, 2008 | 11.11 | 11.25 | 11.08 | 11.18 | 777,351 | +0.05(+0.42%) |
Aug 01, 2008 | 11.45 | 11.57 | 11.11 | 11.14 | 1,115,858 | -0.34(-2.99%) |
Jul 31, 2008 | 11.45 | 11.62 | 11.28 | 11.48 | 968,479 | -0.14(-1.17%) |
Jul 30, 2008 | 10.93 | 11.66 | 10.93 | 11.62 | 678,510 | +0.38(+3.36%) |
Jul 29, 2008 | 11.24 | 11.39 | 11.19 | 11.24 | 587,630 | -0.04(-0.34%) |
Jul 28, 2008 | 11.14 | 11.31 | 11.14 | 11.28 | 801,301 | +0.07(+0.61%) |
Jul 25, 2008 | 11.23 | 11.36 | 11.16 | 11.21 | 771,865 | -0.06(-0.49%) |
Jul 24, 2008 | 10.90 | 11.47 | 10.55 | 11.26 | 973,311 | -0.00(-0.04%) |
Jul 23, 2008 | 11.45 | 11.48 | 11.22 | 11.27 | 1,051,946 | -0.16(-1.37%) |
Jul 22, 2008 | 11.06 | 11.45 | 11.03 | 11.42 | 1,304,342 | +0.26(+2.32%) |
Jul 21, 2008 | 11.19 | 11.29 | 11.10 | 11.17 | 943,911 | +0.06(+0.57%) |
Jul 18, 2008 | 10.81 | 11.40 | 10.81 | 11.10 | 916,437 | -0.07(-0.65%) |
Jul 17, 2008 | 11.35 | 11.35 | 11.06 | 11.17 | 899,599 | -0.15(-1.31%) |
Jul 16, 2008 | 11.48 | 11.58 | 11.27 | 11.32 | 537,794 | -0.18(-1.55%) |
Jul 15, 2008 | 11.53 | 11.69 | 11.40 | 11.50 | 822,247 | -0.05(-0.40%) |
Jul 14, 2008 | 11.60 | 11.68 | 11.49 | 11.55 | 1,394,164 | -0.03(-0.29%) |
Jul 11, 2008 | 11.43 | 11.63 | 11.35 | 11.58 | 844,913 | +0.07(+0.63%) |
Jul 10, 2008 | 11.50 | 11.58 | 11.42 | 11.51 | 800,862 | -0.03(-0.26%) |
Jul 09, 2008 | 11.38 | 11.59 | 11.34 | 11.54 | 1,004,946 | +0.16(+1.38%) |
Jul 08, 2008 | 11.32 | 11.41 | 11.19 | 11.38 | 967,793 | +0.02(+0.19%) |
Jul 07, 2008 | 11.49 | 11.57 | 11.25 | 11.36 | 1,014,552 | -0.08(-0.70%) |
Jul 04, 2008 | 11.84 | 11.87 | 11.42 | 11.44 | 998,756 | +0.00(+0.00%) |
Jul 03, 2008 | 11.84 | 11.87 | 11.42 | 11.44 | 998,756 | -0.35(-2.95%) |
Jul 02, 2008 | 11.98 | 12.08 | 11.77 | 11.79 | 1,011,084 | -0.19(-1.56%) |