Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.32 | 10.92 | 10.11 | 10.74 | 1,489,694 | +0.44(+4.26%) |
Sep 29, 2008 | 11.08 | 11.08 | 10.05 | 10.30 | 1,964,711 | -0.90(-8.07%) |
Sep 26, 2008 | 11.12 | 11.36 | 11.00 | 11.20 | 0 | -0.41(-3.49%) |
Sep 25, 2008 | 11.64 | 11.72 | 11.42 | 11.61 | 888,195 | +0.00(+0.00%) |
Sep 24, 2008 | 11.40 | 11.65 | 11.26 | 11.61 | 812,513 | +0.20(+1.79%) |
Sep 23, 2008 | 11.28 | 11.52 | 10.83 | 11.40 | 1,104,889 | -0.09(-0.79%) |
Sep 22, 2008 | 11.72 | 11.83 | 11.17 | 11.49 | 1,501,549 | -0.50(-4.19%) |
Sep 19, 2008 | 11.05 | 12.03 | 10.55 | 12.00 | 0 | +1.35(+12.68%) |
Sep 18, 2008 | 9.641 | 10.65 | 9.494 | 10.65 | 2,503,242 | +1.17(+12.29%) |
Sep 17, 2008 | 10.05 | 10.26 | 9.467 | 9.481 | 2,602,097 | -0.63(-6.26%) |
Sep 16, 2008 | 10.06 | 10.33 | 9.946 | 10.11 | 2,346,443 | -0.02(-0.23%) |
Sep 15, 2008 | 10.95 | 10.95 | 10.06 | 10.14 | 1,697,492 | -0.87(-7.91%) |
Sep 12, 2008 | 10.71 | 11.15 | 10.71 | 11.01 | 0 | +0.19(+1.80%) |
Sep 11, 2008 | 10.61 | 11.07 | 10.38 | 10.81 | 2,230,156 | +0.25(+2.35%) |
Sep 10, 2008 | 10.46 | 10.60 | 10.05 | 10.57 | 3,173,609 | +0.88(+9.13%) |
Sep 09, 2008 | 10.91 | 10.91 | 9.544 | 9.682 | 3,692,656 | -1.23(-11.26%) |
Sep 08, 2008 | 11.31 | 11.42 | 10.83 | 10.91 | 1,314,214 | -0.21(-1.90%) |
Sep 05, 2008 | 11.55 | 11.55 | 10.76 | 11.12 | 0 | -0.32(-2.81%) |
Sep 04, 2008 | 11.49 | 11.72 | 11.24 | 11.44 | 1,012,909 | -0.11(-0.98%) |
Sep 03, 2008 | 11.52 | 11.95 | 11.39 | 11.56 | 1,491,829 | +0.04(+0.32%) |
Sep 02, 2008 | 11.94 | 11.94 | 11.39 | 11.52 | 1,343,863 | -0.26(-2.22%) |
Aug 29, 2008 | 11.98 | 12.05 | 11.72 | 11.78 | 0 | -0.20(-1.68%) |
Aug 28, 2008 | 11.78 | 12.00 | 11.72 | 11.98 | 1,477,227 | +0.25(+2.11%) |
Aug 27, 2008 | 11.38 | 11.77 | 11.37 | 11.73 | 1,735,502 | +0.49(+4.32%) |
Aug 26, 2008 | 11.20 | 11.35 | 11.07 | 11.25 | 1,249,105 | +0.09(+0.84%) |
Aug 25, 2008 | 11.36 | 11.78 | 11.08 | 11.16 | 1,653,227 | -0.22(-1.97%) |
Aug 22, 2008 | 11.70 | 11.72 | 11.34 | 11.38 | 0 | -0.26(-2.22%) |
Aug 21, 2008 | 12.08 | 12.17 | 11.35 | 11.64 | 2,608,018 | -0.49(-4.01%) |
Aug 20, 2008 | 12.39 | 12.54 | 11.79 | 12.12 | 1,633,477 | -0.26(-2.11%) |
Aug 19, 2008 | 12.44 | 12.52 | 11.94 | 12.38 | 2,226,152 | -0.74(-5.62%) |
Aug 18, 2008 | 13.46 | 13.48 | 13.05 | 13.12 | 1,868,061 | -0.06(-0.48%) |
Aug 15, 2008 | 13.41 | 13.51 | 13.02 | 13.18 | 0 | -0.14(-1.06%) |
Aug 14, 2008 | 13.00 | 13.35 | 13.00 | 13.33 | 1,162,061 | +0.32(+2.50%) |
Aug 13, 2008 | 12.80 | 13.06 | 12.60 | 13.00 | 1,656,476 | +0.42(+3.30%) |
Aug 12, 2008 | 12.49 | 12.65 | 12.43 | 12.59 | 1,184,439 | +0.11(+0.86%) |
Aug 11, 2008 | 12.47 | 12.81 | 12.46 | 12.48 | 1,755,333 | +0.05(+0.40%) |
Aug 08, 2008 | 12.48 | 12.63 | 12.28 | 12.43 | 2,812,744 | -0.38(-2.95%) |
Aug 07, 2008 | 13.12 | 13.12 | 12.56 | 12.81 | 1,642,486 | -0.32(-2.42%) |
Aug 06, 2008 | 12.58 | 13.36 | 12.41 | 13.12 | 1,434,625 | +0.55(+4.34%) |
Aug 05, 2008 | 12.51 | 12.71 | 12.36 | 12.58 | 1,193,782 | +0.07(+0.59%) |
Aug 04, 2008 | 13.06 | 13.06 | 12.27 | 12.50 | 2,636,251 | -0.51(-3.91%) |
Aug 01, 2008 | 13.42 | 13.44 | 12.97 | 13.01 | 1,465,671 | -0.36(-2.66%) |
Jul 31, 2008 | 13.29 | 13.50 | 13.13 | 13.37 | 1,413,832 | -0.02(-0.17%) |
Jul 30, 2008 | 13.37 | 13.69 | 13.23 | 13.39 | 1,317,457 | -0.08(-0.62%) |
Jul 29, 2008 | 13.48 | 13.86 | 13.34 | 13.48 | 1,295,007 | -0.20(-1.45%) |
Jul 28, 2008 | 13.56 | 13.86 | 13.31 | 13.67 | 1,388,833 | +0.23(+1.72%) |
Jul 25, 2008 | 13.41 | 13.69 | 13.22 | 13.44 | 1,084,524 | +0.11(+0.85%) |
Jul 24, 2008 | 13.73 | 13.73 | 13.29 | 13.33 | 1,859,025 | -0.38(-2.74%) |
Jul 23, 2008 | 13.56 | 13.78 | 13.34 | 13.70 | 3,094,078 | +0.40(+3.00%) |
Jul 22, 2008 | 12.98 | 13.31 | 12.88 | 13.31 | 1,645,505 | +0.22(+1.69%) |
Jul 21, 2008 | 13.03 | 13.13 | 12.87 | 13.08 | 936,737 | +0.12(+0.96%) |
Jul 18, 2008 | 12.93 | 13.13 | 12.78 | 12.96 | 1,396,029 | +0.04(+0.34%) |
Jul 17, 2008 | 12.92 | 13.04 | 12.53 | 12.92 | 2,019,658 | +0.06(+0.44%) |
Jul 16, 2008 | 12.69 | 12.88 | 12.52 | 12.86 | 1,293,448 | +0.19(+1.53%) |
Jul 15, 2008 | 12.83 | 12.89 | 12.34 | 12.67 | 1,205,762 | -0.18(-1.38%) |
Jul 14, 2008 | 12.89 | 12.97 | 12.69 | 12.84 | 1,297,949 | -0.03(-0.21%) |
Jul 11, 2008 | 12.72 | 12.87 | 12.39 | 12.87 | 1,720,136 | +0.44(+3.50%) |
Jul 10, 2008 | 12.51 | 12.67 | 12.19 | 12.43 | 1,445,306 | +0.16(+1.31%) |
Jul 09, 2008 | 12.50 | 12.67 | 12.22 | 12.27 | 1,464,942 | -0.20(-1.61%) |
Jul 08, 2008 | 12.09 | 12.47 | 11.89 | 12.47 | 1,665,753 | +0.44(+3.64%) |
Jul 07, 2008 | 12.39 | 12.61 | 11.86 | 12.04 | 1,995,949 | +0.13(+1.07%) |
Jul 04, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | +0.00(+0.00%) |
Jul 03, 2008 | 12.55 | 12.59 | 11.79 | 11.91 | 2,223,097 | -0.84(-6.59%) |
Jul 02, 2008 | 13.36 | 13.36 | 12.68 | 12.75 | 1,797,929 | -0.64(-4.78%) |