Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.34 | 11.82 | 11.16 | 11.74 | 3,225,717 | +0.66(+5.97%) |
Sep 29, 2008 | 11.48 | 11.61 | 11.03 | 11.07 | 3,062,533 | -0.62(-5.32%) |
Sep 26, 2008 | 11.09 | 11.71 | 11.03 | 11.70 | 0 | +0.05(+0.46%) |
Sep 25, 2008 | 11.59 | 11.86 | 11.48 | 11.64 | 2,536,529 | +0.11(+0.93%) |
Sep 24, 2008 | 11.72 | 11.77 | 11.44 | 11.54 | 1,768,495 | -0.08(-0.68%) |
Sep 23, 2008 | 11.44 | 11.85 | 11.28 | 11.61 | 2,696,576 | +0.14(+1.20%) |
Sep 22, 2008 | 11.64 | 12.03 | 11.30 | 11.48 | 3,996,269 | -0.56(-4.68%) |
Sep 19, 2008 | 11.71 | 12.25 | 10.34 | 12.04 | 0 | +0.31(+2.68%) |
Sep 18, 2008 | 10.89 | 11.74 | 10.73 | 11.73 | 5,040,949 | +0.98(+9.17%) |
Sep 17, 2008 | 10.93 | 11.25 | 10.62 | 10.74 | 2,517,853 | -0.51(-4.57%) |
Sep 16, 2008 | 10.47 | 11.27 | 10.47 | 11.26 | 2,949,645 | +0.55(+5.17%) |
Sep 15, 2008 | 10.80 | 11.21 | 10.67 | 10.70 | 3,153,119 | -0.57(-5.04%) |
Sep 12, 2008 | 10.94 | 11.27 | 10.88 | 11.27 | 1,909,636 | +0.18(+1.63%) |
Sep 11, 2008 | 10.88 | 11.12 | 10.85 | 11.09 | 1,611,226 | +0.02(+0.22%) |
Sep 10, 2008 | 11.16 | 11.22 | 10.90 | 11.07 | 2,184,148 | +0.04(+0.40%) |
Sep 09, 2008 | 11.28 | 11.35 | 10.93 | 11.02 | 3,320,549 | -0.28(-2.47%) |
Sep 08, 2008 | 11.25 | 11.33 | 11.05 | 11.30 | 2,843,767 | +0.37(+3.36%) |
Sep 05, 2008 | 10.84 | 10.99 | 10.78 | 10.93 | 0 | -0.00(-0.04%) |
Sep 04, 2008 | 11.07 | 11.20 | 10.93 | 10.94 | 1,982,270 | -0.28(-2.49%) |
Sep 03, 2008 | 11.15 | 11.29 | 11.06 | 11.22 | 2,860,308 | +0.02(+0.18%) |
Sep 02, 2008 | 11.31 | 11.39 | 11.00 | 11.20 | 1,509,398 | +0.08(+0.71%) |
Aug 29, 2008 | 11.17 | 11.25 | 11.03 | 11.12 | 1,242,469 | -0.17(-1.52%) |
Aug 28, 2008 | 11.15 | 11.30 | 11.14 | 11.29 | 1,655,595 | +0.19(+1.68%) |
Aug 27, 2008 | 11.13 | 11.16 | 10.96 | 11.10 | 1,042,576 | +0.03(+0.27%) |
Aug 26, 2008 | 10.81 | 11.07 | 10.78 | 11.07 | 2,092,018 | +0.23(+2.12%) |
Aug 25, 2008 | 11.01 | 11.01 | 10.83 | 10.84 | 1,155,095 | -0.25(-2.30%) |
Aug 22, 2008 | 10.94 | 11.10 | 10.82 | 11.10 | 1,441,004 | +0.28(+2.63%) |
Aug 21, 2008 | 10.83 | 10.96 | 10.80 | 10.82 | 1,948,747 | -0.18(-1.65%) |
Aug 20, 2008 | 11.06 | 11.12 | 10.84 | 11.00 | 1,861,395 | -0.01(-0.09%) |
Aug 19, 2008 | 11.10 | 11.20 | 10.95 | 11.01 | 1,935,913 | -0.19(-1.71%) |
Aug 18, 2008 | 11.27 | 11.35 | 11.08 | 11.20 | 2,568,657 | -0.06(-0.57%) |
Aug 15, 2008 | 11.39 | 11.42 | 11.07 | 11.26 | 0 | -0.05(-0.43%) |
Aug 14, 2008 | 11.07 | 11.34 | 11.03 | 11.31 | 1,617,109 | +0.13(+1.14%) |
Aug 13, 2008 | 11.11 | 11.26 | 11.03 | 11.18 | 2,836,321 | -0.01(-0.13%) |
Aug 12, 2008 | 11.06 | 11.31 | 10.98 | 11.20 | 2,656,576 | +0.11(+0.97%) |
Aug 11, 2008 | 11.02 | 11.25 | 10.89 | 11.09 | 2,460,022 | +0.03(+0.27%) |
Aug 08, 2008 | 10.83 | 11.19 | 10.77 | 11.06 | 2,453,035 | +0.20(+1.80%) |
Aug 07, 2008 | 11.09 | 11.21 | 10.73 | 10.86 | 2,734,609 | -0.40(-3.57%) |
Aug 06, 2008 | 11.28 | 11.39 | 11.17 | 11.27 | 2,237,454 | -0.02(-0.22%) |
Aug 05, 2008 | 10.88 | 11.32 | 10.82 | 11.29 | 2,740,844 | +0.51(+4.73%) |
Aug 04, 2008 | 10.71 | 10.86 | 10.61 | 10.78 | 2,798,169 | +0.07(+0.64%) |
Aug 01, 2008 | 10.61 | 10.78 | 10.34 | 10.71 | 2,946,072 | +0.35(+3.41%) |
Jul 31, 2008 | 10.09 | 10.49 | 10.08 | 10.36 | 12,852,534 | +0.09(+0.91%) |
Jul 30, 2008 | 10.28 | 10.38 | 9.972 | 10.27 | 3,464,038 | +0.01(+0.10%) |
Jul 29, 2008 | 10.26 | 10.44 | 10.12 | 10.26 | 3,507,220 | +0.01(+0.10%) |
Jul 28, 2008 | 10.34 | 10.56 | 10.19 | 10.25 | 1,808,696 | -0.15(-1.46%) |
Jul 25, 2008 | 10.21 | 10.57 | 10.21 | 10.40 | 1,827,529 | +0.20(+1.97%) |
Jul 24, 2008 | 10.81 | 10.81 | 10.14 | 10.20 | 2,578,707 | -0.56(-5.24%) |
Jul 23, 2008 | 10.57 | 10.84 | 10.34 | 10.76 | 2,482,430 | +0.23(+2.19%) |
Jul 22, 2008 | 10.21 | 10.58 | 10.09 | 10.53 | 2,660,434 | +0.22(+2.09%) |
Jul 21, 2008 | 10.21 | 10.34 | 10.00 | 10.32 | 1,560,175 | +0.20(+1.94%) |
Jul 18, 2008 | 10.24 | 10.24 | 9.953 | 10.12 | 2,334,119 | -0.10(-1.01%) |
Jul 17, 2008 | 10.25 | 10.36 | 9.928 | 10.22 | 2,608,882 | -0.03(-0.29%) |
Jul 16, 2008 | 9.571 | 10.25 | 9.507 | 10.25 | 3,101,385 | +0.65(+6.73%) |
Jul 15, 2008 | 9.747 | 9.806 | 9.448 | 9.605 | 9,017,400 | -0.15(-1.56%) |
Jul 14, 2008 | 10.29 | 10.33 | 9.757 | 9.757 | 2,559,225 | -0.47(-4.60%) |
Jul 11, 2008 | 10.06 | 10.49 | 10.00 | 10.23 | 2,340,308 | -0.01(-0.10%) |
Jul 10, 2008 | 9.953 | 10.36 | 9.953 | 10.24 | 2,041,630 | +0.28(+2.86%) |
Jul 09, 2008 | 10.53 | 10.65 | 9.904 | 9.953 | 1,980,776 | -0.62(-5.84%) |
Jul 08, 2008 | 10.01 | 10.81 | 9.923 | 10.57 | 2,167,440 | +0.60(+5.99%) |
Jul 07, 2008 | 10.14 | 10.17 | 9.801 | 9.972 | 2,398,509 | -0.09(-0.88%) |
Jul 04, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.25 | 10.05 | 10.06 | 671,895 | -0.09(-0.87%) |
Jul 02, 2008 | 10.33 | 10.35 | 10.10 | 10.15 | 2,017,153 | -0.16(-1.57%) |