Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.45 | 13.31 | 12.23 | 12.65 | 3,004,830 | +0.42(+3.48%) |
Sep 29, 2008 | 13.33 | 13.33 | 12.20 | 12.22 | 3,620,640 | -1.09(-8.17%) |
Sep 26, 2008 | 13.19 | 13.31 | 12.85 | 13.31 | 0 | +0.16(+1.20%) |
Sep 25, 2008 | 13.19 | 13.19 | 12.48 | 13.15 | 4,881,645 | -0.10(-0.75%) |
Sep 24, 2008 | 13.34 | 13.39 | 12.60 | 13.25 | 2,630,750 | -0.14(-1.03%) |
Sep 23, 2008 | 13.46 | 13.83 | 13.22 | 13.39 | 2,428,563 | -0.10(-0.73%) |
Sep 22, 2008 | 14.09 | 14.28 | 13.43 | 13.49 | 2,162,051 | -0.84(-5.86%) |
Sep 19, 2008 | 13.85 | 17.22 | 12.85 | 14.33 | 0 | -0.65(-4.35%) |
Sep 18, 2008 | 12.71 | 14.98 | 12.64 | 14.98 | 6,677,708 | +2.20(+17.20%) |
Sep 17, 2008 | 12.92 | 12.99 | 12.50 | 12.78 | 2,498,645 | -0.21(-1.60%) |
Sep 16, 2008 | 12.25 | 12.99 | 12.10 | 12.99 | 3,942,679 | +0.89(+7.35%) |
Sep 15, 2008 | 12.59 | 12.89 | 12.10 | 12.10 | 3,671,946 | -0.73(-5.66%) |
Sep 12, 2008 | 12.48 | 12.83 | 12.44 | 12.83 | 0 | +0.34(+2.73%) |
Sep 11, 2008 | 12.35 | 12.52 | 12.26 | 12.48 | 1,412,868 | -0.05(-0.43%) |
Sep 10, 2008 | 12.53 | 12.75 | 12.28 | 12.54 | 2,140,904 | +0.04(+0.32%) |
Sep 09, 2008 | 12.65 | 12.79 | 12.30 | 12.50 | 2,402,805 | -0.20(-1.56%) |
Sep 08, 2008 | 12.85 | 12.85 | 12.47 | 12.70 | 3,278,794 | +0.23(+1.86%) |
Sep 05, 2008 | 12.60 | 12.67 | 12.14 | 12.46 | 0 | -0.18(-1.41%) |
Sep 04, 2008 | 12.97 | 12.97 | 12.64 | 12.64 | 1,829,743 | -0.37(-2.81%) |
Sep 03, 2008 | 12.96 | 13.01 | 12.66 | 13.01 | 1,231,959 | +0.23(+1.82%) |
Sep 02, 2008 | 12.90 | 13.01 | 12.63 | 12.78 | 1,327,210 | +0.09(+0.70%) |
Aug 29, 2008 | 12.87 | 12.87 | 12.65 | 12.69 | 0 | -0.21(-1.65%) |
Aug 28, 2008 | 12.70 | 12.90 | 12.48 | 12.90 | 1,489,945 | +0.26(+2.07%) |
Aug 27, 2008 | 12.60 | 12.70 | 12.43 | 12.64 | 1,063,234 | +0.06(+0.51%) |
Aug 26, 2008 | 12.47 | 12.57 | 12.37 | 12.57 | 1,020,099 | +0.18(+1.43%) |
Aug 25, 2008 | 12.65 | 12.65 | 12.35 | 12.40 | 1,265,832 | -0.31(-2.41%) |
Aug 22, 2008 | 12.51 | 12.70 | 12.36 | 12.70 | 0 | +0.35(+2.80%) |
Aug 21, 2008 | 12.39 | 12.57 | 12.34 | 12.36 | 1,211,781 | -0.15(-1.19%) |
Aug 20, 2008 | 12.52 | 12.63 | 12.34 | 12.50 | 1,966,170 | +0.10(+0.80%) |
Aug 19, 2008 | 12.44 | 12.53 | 12.23 | 12.41 | 1,737,886 | -0.07(-0.55%) |
Aug 18, 2008 | 12.68 | 12.73 | 12.36 | 12.47 | 1,357,427 | -0.21(-1.64%) |
Aug 15, 2008 | 12.84 | 12.91 | 12.48 | 12.68 | 0 | -0.11(-0.89%) |
Aug 14, 2008 | 12.52 | 12.82 | 12.47 | 12.80 | 1,303,261 | +0.23(+1.81%) |
Aug 13, 2008 | 12.44 | 12.64 | 12.36 | 12.57 | 1,632,717 | +0.07(+0.55%) |
Aug 12, 2008 | 12.50 | 12.65 | 12.35 | 12.50 | 2,096,753 | -0.01(-0.04%) |
Aug 11, 2008 | 12.36 | 12.71 | 12.26 | 12.50 | 1,743,570 | +0.15(+1.24%) |
Aug 08, 2008 | 12.10 | 12.42 | 12.10 | 12.35 | 3,218,388 | +0.24(+1.96%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.10 | 12.11 | 2,041,659 | -0.35(-2.81%) |
Aug 06, 2008 | 12.62 | 12.72 | 12.41 | 12.46 | 1,562,788 | -0.38(-2.92%) |
Aug 05, 2008 | 12.38 | 12.85 | 12.27 | 12.84 | 2,266,097 | +0.49(+3.96%) |
Aug 04, 2008 | 12.60 | 12.60 | 12.32 | 12.35 | 1,820,359 | -0.18(-1.42%) |
Aug 01, 2008 | 12.42 | 12.69 | 12.14 | 12.53 | 1,610,145 | +0.08(+0.67%) |
Jul 31, 2008 | 12.21 | 12.76 | 12.21 | 12.45 | 1,747,003 | -0.27(-2.14%) |
Jul 30, 2008 | 12.77 | 12.81 | 12.11 | 12.72 | 2,884,162 | -0.14(-1.08%) |
Jul 29, 2008 | 12.86 | 12.86 | 12.00 | 12.86 | 4,666,233 | +0.67(+5.47%) |
Jul 28, 2008 | 12.18 | 12.47 | 12.07 | 12.19 | 1,651,774 | +0.01(+0.04%) |
Jul 25, 2008 | 12.31 | 12.53 | 12.11 | 12.18 | 2,134,040 | +0.13(+1.11%) |
Jul 24, 2008 | 12.85 | 12.97 | 11.96 | 12.05 | 2,622,581 | -0.83(-6.48%) |
Jul 23, 2008 | 12.70 | 12.95 | 12.40 | 12.88 | 2,208,182 | +0.13(+1.05%) |
Jul 22, 2008 | 12.11 | 12.75 | 12.06 | 12.75 | 2,032,245 | +0.55(+4.49%) |
Jul 21, 2008 | 12.30 | 12.30 | 12.06 | 12.20 | 1,067,488 | +0.05(+0.45%) |
Jul 18, 2008 | 12.28 | 12.56 | 12.02 | 12.15 | 1,480,979 | -0.13(-1.09%) |
Jul 17, 2008 | 12.23 | 12.28 | 11.63 | 12.28 | 2,339,895 | +0.02(+0.20%) |
Jul 16, 2008 | 11.11 | 12.29 | 10.91 | 12.26 | 3,372,928 | +1.10(+9.83%) |
Jul 15, 2008 | 10.86 | 11.86 | 10.56 | 11.16 | 4,274,566 | +0.29(+2.68%) |
Jul 14, 2008 | 11.71 | 11.87 | 10.87 | 10.87 | 2,833,514 | -0.79(-6.78%) |
Jul 11, 2008 | 11.12 | 11.91 | 11.09 | 11.66 | 2,080,787 | +0.29(+2.56%) |
Jul 10, 2008 | 11.25 | 11.60 | 11.07 | 11.37 | 2,042,431 | +0.26(+2.36%) |
Jul 09, 2008 | 11.73 | 11.75 | 10.95 | 11.11 | 1,763,305 | -0.69(-5.86%) |
Jul 08, 2008 | 10.89 | 11.80 | 10.88 | 11.80 | 3,725,315 | +0.90(+8.30%) |
Jul 07, 2008 | 11.23 | 11.35 | 10.82 | 10.89 | 2,312,230 | -0.33(-2.95%) |
Jul 04, 2008 | 11.65 | 11.65 | 11.17 | 11.22 | 1,010,675 | +0.00(+0.00%) |
Jul 03, 2008 | 11.65 | 11.65 | 11.17 | 11.22 | 1,010,675 | -0.13(-1.17%) |
Jul 02, 2008 | 11.36 | 11.60 | 11.30 | 11.36 | 2,019,075 | -0.00(-0.04%) |