Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.50 | 10.64 | 10.20 | 10.58 | 2,145,417 | +0.40(+3.97%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.08 | 10.18 | 1,989,878 | -0.93(-8.37%) |
Sep 26, 2008 | 10.84 | 11.11 | 10.70 | 11.11 | 0 | +0.02(+0.17%) |
Sep 25, 2008 | 11.06 | 11.21 | 10.75 | 11.09 | 996,952 | +0.23(+2.14%) |
Sep 24, 2008 | 10.79 | 10.96 | 10.76 | 10.85 | 938,739 | +0.05(+0.45%) |
Sep 23, 2008 | 10.78 | 11.11 | 10.77 | 10.81 | 1,289,528 | -0.06(-0.53%) |
Sep 22, 2008 | 11.22 | 11.29 | 10.86 | 10.86 | 921,937 | -0.38(-3.41%) |
Sep 19, 2008 | 13.01 | 13.94 | 11.04 | 11.25 | 0 | +0.28(+2.58%) |
Sep 18, 2008 | 10.75 | 11.02 | 10.39 | 10.96 | 2,138,693 | +0.40(+3.80%) |
Sep 17, 2008 | 10.90 | 11.00 | 10.54 | 10.56 | 2,613,237 | -0.49(-4.42%) |
Sep 16, 2008 | 10.83 | 11.17 | 10.75 | 11.05 | 2,425,105 | +0.02(+0.18%) |
Sep 15, 2008 | 11.05 | 11.37 | 11.02 | 11.03 | 3,076,638 | -0.41(-3.61%) |
Sep 12, 2008 | 11.29 | 11.47 | 11.23 | 11.44 | 945,915 | +0.02(+0.16%) |
Sep 11, 2008 | 11.14 | 11.44 | 11.09 | 11.43 | 833,546 | +0.14(+1.23%) |
Sep 10, 2008 | 11.31 | 11.39 | 11.25 | 11.29 | 817,462 | +0.07(+0.60%) |
Sep 09, 2008 | 11.52 | 11.57 | 11.22 | 11.22 | 1,192,346 | -0.24(-2.06%) |
Sep 08, 2008 | 11.92 | 11.93 | 11.27 | 11.46 | 989,927 | +0.05(+0.41%) |
Sep 05, 2008 | 11.31 | 11.49 | 11.26 | 11.41 | 0 | -0.04(-0.35%) |
Sep 04, 2008 | 11.73 | 11.73 | 11.44 | 11.45 | 1,377,654 | -0.37(-3.10%) |
Sep 03, 2008 | 12.02 | 12.02 | 11.75 | 11.82 | 863,401 | -0.21(-1.76%) |
Sep 02, 2008 | 12.52 | 12.52 | 11.99 | 12.03 | 1,044,904 | -0.20(-1.61%) |
Aug 29, 2008 | 12.66 | 12.66 | 12.18 | 12.22 | 694,746 | -0.29(-2.33%) |
Aug 28, 2008 | 12.49 | 12.53 | 12.43 | 12.52 | 357,114 | +0.12(+1.01%) |
Aug 27, 2008 | 12.27 | 12.48 | 12.27 | 12.39 | 310,063 | +0.09(+0.71%) |
Aug 26, 2008 | 12.36 | 12.37 | 12.22 | 12.30 | 3,349,979 | -0.06(-0.47%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.32 | 12.36 | 421,392 | -0.21(-1.70%) |
Aug 22, 2008 | 12.41 | 12.60 | 12.41 | 12.58 | 277,563 | +0.17(+1.37%) |
Aug 21, 2008 | 12.28 | 12.41 | 12.26 | 12.41 | 552,338 | -0.00(-0.04%) |
Aug 20, 2008 | 12.46 | 12.54 | 12.36 | 12.41 | 664,860 | +0.04(+0.31%) |
Aug 19, 2008 | 12.52 | 12.53 | 12.32 | 12.37 | 542,924 | -0.19(-1.49%) |
Aug 18, 2008 | 12.71 | 12.80 | 12.46 | 12.56 | 939,003 | -0.16(-1.28%) |
Aug 15, 2008 | 12.76 | 12.80 | 12.66 | 12.72 | 0 | +0.01(+0.05%) |
Aug 14, 2008 | 12.60 | 12.78 | 12.56 | 12.72 | 551,339 | +0.08(+0.62%) |
Aug 13, 2008 | 12.65 | 12.71 | 12.52 | 12.64 | 908,919 | -0.01(-0.05%) |
Aug 12, 2008 | 12.65 | 12.71 | 12.58 | 12.65 | 1,282,889 | +0.01(+0.09%) |
Aug 11, 2008 | 12.59 | 12.78 | 12.52 | 12.64 | 748,432 | +0.08(+0.68%) |
Aug 08, 2008 | 12.32 | 12.58 | 12.27 | 12.55 | 430,788 | +0.23(+1.85%) |
Aug 07, 2008 | 12.28 | 12.45 | 12.16 | 12.32 | 515,772 | +0.02(+0.16%) |
Aug 06, 2008 | 12.13 | 12.35 | 12.06 | 12.30 | 828,005 | +0.18(+1.51%) |
Aug 05, 2008 | 11.89 | 12.13 | 11.87 | 12.12 | 1,816,068 | +0.31(+2.61%) |
Aug 04, 2008 | 11.83 | 11.91 | 11.79 | 11.81 | 1,040,847 | -0.04(-0.38%) |
Aug 01, 2008 | 11.97 | 11.97 | 11.73 | 11.86 | 4,051,172 | -0.08(-0.64%) |
Jul 31, 2008 | 11.84 | 12.10 | 11.84 | 11.93 | 534,416 | -0.05(-0.45%) |
Jul 30, 2008 | 12.00 | 12.03 | 11.85 | 11.99 | 1,135,106 | +0.07(+0.62%) |
Jul 29, 2008 | 11.91 | 11.95 | 11.70 | 11.91 | 582,458 | +0.22(+1.89%) |
Jul 28, 2008 | 11.88 | 11.91 | 11.66 | 11.69 | 618,508 | -0.23(-1.91%) |
Jul 25, 2008 | 11.78 | 11.94 | 11.76 | 11.92 | 914,877 | +0.17(+1.44%) |
Jul 24, 2008 | 11.97 | 12.00 | 11.74 | 11.75 | 2,142,570 | -0.20(-1.70%) |
Jul 23, 2008 | 11.85 | 12.07 | 11.81 | 11.95 | 974,090 | +0.16(+1.32%) |
Jul 22, 2008 | 11.61 | 11.80 | 11.59 | 11.80 | 560,506 | -0.05(-0.40%) |
Jul 21, 2008 | 11.97 | 11.97 | 11.77 | 11.84 | 552,060 | -0.04(-0.38%) |
Jul 18, 2008 | 11.98 | 11.98 | 11.80 | 11.89 | 541,154 | -0.21(-1.70%) |
Jul 17, 2008 | 12.02 | 12.16 | 11.89 | 12.09 | 755,573 | +0.18(+1.54%) |
Jul 16, 2008 | 11.69 | 11.92 | 11.57 | 11.91 | 656,580 | +0.24(+2.08%) |
Jul 15, 2008 | 11.52 | 11.84 | 11.40 | 11.67 | 1,235,103 | +0.03(+0.29%) |
Jul 14, 2008 | 11.94 | 11.94 | 11.59 | 11.63 | 939,604 | -0.13(-1.12%) |
Jul 11, 2008 | 11.69 | 11.92 | 11.57 | 11.77 | 1,198,891 | -0.10(-0.81%) |
Jul 10, 2008 | 11.68 | 11.88 | 11.63 | 11.86 | 1,265,061 | +0.15(+1.30%) |
Jul 09, 2008 | 12.11 | 12.11 | 11.71 | 11.71 | 556,010 | -0.37(-3.08%) |
Jul 08, 2008 | 11.91 | 12.09 | 11.86 | 12.08 | 957,288 | +0.10(+0.86%) |
Jul 07, 2008 | 11.98 | 12.16 | 11.81 | 11.98 | 1,471,196 | +0.07(+0.61%) |
Jul 04, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,690 | +0.00(+0.00%) |
Jul 03, 2008 | 11.92 | 11.97 | 11.77 | 11.91 | 729,690 | -0.00(-0.02%) |
Jul 02, 2008 | 12.19 | 12.20 | 11.90 | 11.91 | 1,452,010 | -0.22(-1.78%) |