Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.83 | 11.83 | 11.29 | 11.47 | 1,940,415 | -0.21(-1.77%) |
Sep 29, 2008 | 11.83 | 12.00 | 11.36 | 11.68 | 666,868 | -0.35(-2.88%) |
Sep 26, 2008 | 11.77 | 12.16 | 11.77 | 12.03 | 342,529 | +0.08(+0.71%) |
Sep 25, 2008 | 11.94 | 12.10 | 11.77 | 11.94 | 191,849 | +0.10(+0.86%) |
Sep 24, 2008 | 12.07 | 12.12 | 11.77 | 11.84 | 444,684 | -0.16(-1.37%) |
Sep 23, 2008 | 12.07 | 12.50 | 11.96 | 12.01 | 421,169 | -0.07(-0.56%) |
Sep 22, 2008 | 12.80 | 12.96 | 12.03 | 12.07 | 654,544 | -0.80(-6.23%) |
Sep 19, 2008 | 12.28 | 12.94 | 12.14 | 12.88 | 1,931,144 | +0.76(+6.28%) |
Sep 18, 2008 | 11.80 | 12.12 | 11.50 | 12.12 | 1,009,606 | +0.58(+5.02%) |
Sep 17, 2008 | 11.89 | 11.96 | 11.42 | 11.54 | 658,002 | -0.52(-4.28%) |
Sep 16, 2008 | 12.15 | 12.30 | 11.71 | 12.05 | 1,657,570 | -0.24(-1.93%) |
Sep 15, 2008 | 11.95 | 12.61 | 11.95 | 12.29 | 1,249,471 | +0.05(+0.41%) |
Sep 12, 2008 | 12.23 | 12.29 | 12.07 | 12.24 | 862,664 | -0.11(-0.92%) |
Sep 11, 2008 | 11.92 | 12.40 | 11.92 | 12.35 | 1,026,792 | +0.30(+2.52%) |
Sep 10, 2008 | 12.02 | 12.22 | 11.91 | 12.05 | 914,085 | +0.12(+1.03%) |
Sep 09, 2008 | 12.00 | 12.31 | 11.91 | 11.93 | 794,681 | -0.08(-0.63%) |
Sep 08, 2008 | 12.06 | 12.09 | 11.69 | 12.00 | 803,074 | +0.32(+2.71%) |
Sep 05, 2008 | 11.59 | 11.75 | 11.34 | 11.69 | 703,108 | +0.01(+0.11%) |
Sep 04, 2008 | 11.83 | 11.92 | 11.53 | 11.67 | 439,936 | -0.22(-1.85%) |
Sep 03, 2008 | 11.94 | 12.15 | 11.78 | 11.89 | 665,780 | -0.05(-0.42%) |
Sep 02, 2008 | 11.83 | 12.21 | 11.82 | 11.94 | 706,900 | +0.15(+1.25%) |
Aug 29, 2008 | 11.88 | 12.01 | 11.72 | 11.80 | 473,617 | -0.11(-0.89%) |
Aug 28, 2008 | 11.38 | 11.95 | 11.34 | 11.90 | 720,233 | +0.54(+4.80%) |
Aug 27, 2008 | 11.28 | 11.53 | 11.28 | 11.36 | 464,176 | +0.08(+0.71%) |
Aug 26, 2008 | 11.35 | 11.53 | 11.09 | 11.28 | 1,403,454 | -0.12(-1.07%) |
Aug 25, 2008 | 11.61 | 11.66 | 11.35 | 11.40 | 365,294 | -0.30(-2.56%) |
Aug 22, 2008 | 11.39 | 11.80 | 11.39 | 11.70 | 579,537 | +0.37(+3.28%) |
Aug 21, 2008 | 11.47 | 11.73 | 11.20 | 11.33 | 596,214 | -0.22(-1.90%) |
Aug 20, 2008 | 11.62 | 11.68 | 11.32 | 11.55 | 386,844 | -0.05(-0.40%) |
Aug 19, 2008 | 11.66 | 11.82 | 11.46 | 11.59 | 678,601 | -0.10(-0.87%) |
Aug 18, 2008 | 11.87 | 12.16 | 11.66 | 11.69 | 609,324 | -0.13(-1.07%) |
Aug 15, 2008 | 12.03 | 12.30 | 11.77 | 11.82 | 1,068,497 | +0.02(+0.14%) |
Aug 14, 2008 | 11.75 | 11.86 | 11.75 | 11.80 | 978,232 | -0.01(-0.11%) |
Aug 13, 2008 | 12.07 | 12.09 | 11.75 | 11.82 | 627,781 | -0.20(-1.69%) |
Aug 12, 2008 | 12.18 | 12.35 | 11.86 | 12.02 | 1,030,610 | -0.23(-1.86%) |
Aug 11, 2008 | 11.78 | 12.31 | 11.78 | 12.25 | 563,278 | +0.42(+3.57%) |
Aug 08, 2008 | 11.57 | 11.93 | 11.54 | 11.83 | 786,560 | +0.24(+2.08%) |
Aug 07, 2008 | 12.08 | 12.25 | 11.51 | 11.58 | 810,525 | -0.63(-5.19%) |
Aug 06, 2008 | 12.45 | 12.47 | 11.80 | 12.22 | 1,466,627 | -0.03(-0.21%) |
Aug 05, 2008 | 12.17 | 12.37 | 11.78 | 12.24 | 1,421,244 | +0.36(+3.06%) |
Aug 04, 2008 | 11.94 | 11.97 | 11.69 | 11.88 | 641,505 | -0.11(-0.88%) |
Aug 01, 2008 | 12.02 | 12.06 | 11.72 | 11.99 | 467,546 | +0.03(+0.28%) |
Jul 31, 2008 | 11.91 | 12.28 | 11.91 | 11.95 | 602,292 | -0.10(-0.84%) |
Jul 30, 2008 | 12.03 | 12.37 | 11.78 | 12.05 | 1,380,571 | -0.11(-0.94%) |
Jul 29, 2008 | 12.17 | 12.51 | 11.89 | 12.17 | 929,439 | +0.30(+2.49%) |
Jul 28, 2008 | 12.05 | 12.18 | 11.70 | 11.87 | 495,440 | -0.24(-1.95%) |
Jul 25, 2008 | 12.16 | 12.43 | 11.97 | 12.11 | 488,813 | +0.08(+0.67%) |
Jul 24, 2008 | 12.49 | 12.49 | 11.99 | 12.03 | 889,426 | -0.44(-3.56%) |
Jul 23, 2008 | 11.68 | 12.53 | 11.63 | 12.47 | 1,488,793 | +0.74(+6.30%) |
Jul 22, 2008 | 11.14 | 11.79 | 11.14 | 11.73 | 580,912 | +0.43(+3.81%) |
Jul 21, 2008 | 11.29 | 11.36 | 11.09 | 11.30 | 256,875 | +0.06(+0.53%) |
Jul 18, 2008 | 11.30 | 11.44 | 11.13 | 11.24 | 420,667 | -0.07(-0.60%) |
Jul 17, 2008 | 11.38 | 11.40 | 11.01 | 11.31 | 838,803 | -0.02(-0.15%) |
Jul 16, 2008 | 10.89 | 11.41 | 10.85 | 11.33 | 396,073 | +0.46(+4.24%) |
Jul 15, 2008 | 10.63 | 11.07 | 10.50 | 10.87 | 688,017 | +0.15(+1.42%) |
Jul 14, 2008 | 11.16 | 11.17 | 10.55 | 10.71 | 830,410 | -0.33(-3.02%) |
Jul 11, 2008 | 11.31 | 11.31 | 10.93 | 11.05 | 849,544 | -0.36(-3.15%) |
Jul 10, 2008 | 11.13 | 11.58 | 11.12 | 11.41 | 812,244 | +0.28(+2.54%) |
Jul 09, 2008 | 11.62 | 11.75 | 11.11 | 11.12 | 963,614 | -0.52(-4.43%) |
Jul 08, 2008 | 11.26 | 11.83 | 11.26 | 11.64 | 887,088 | +0.43(+3.81%) |
Jul 07, 2008 | 11.28 | 11.47 | 11.10 | 11.21 | 548,445 | +0.04(+0.34%) |
Jul 04, 2008 | 11.03 | 11.31 | 10.88 | 11.17 | 368,910 | +0.00(+0.00%) |
Jul 03, 2008 | 11.03 | 11.31 | 10.88 | 11.17 | 368,910 | +0.20(+1.85%) |
Jul 02, 2008 | 11.25 | 11.28 | 10.95 | 10.97 | 568,431 | -0.30(-2.66%) |