Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.36 | 12.96 | 12.06 | 12.85 | 1,894,366 | +0.68(+5.61%) |
Sep 29, 2008 | 12.95 | 12.95 | 11.91 | 12.17 | 2,815,613 | -0.77(-5.96%) |
Sep 26, 2008 | 12.66 | 13.03 | 12.66 | 12.94 | 0 | -0.12(-0.95%) |
Sep 25, 2008 | 13.19 | 13.19 | 12.67 | 13.06 | 4,573,209 | +0.00(+0.00%) |
Sep 24, 2008 | 12.83 | 13.06 | 12.68 | 13.06 | 1,580,277 | +0.13(+0.98%) |
Sep 23, 2008 | 12.77 | 13.05 | 12.63 | 12.94 | 3,299,071 | +0.12(+0.94%) |
Sep 22, 2008 | 12.96 | 13.24 | 12.77 | 12.82 | 3,287,423 | -0.14(-1.09%) |
Sep 19, 2008 | 12.75 | 13.25 | 12.12 | 12.96 | 0 | +0.90(+7.42%) |
Sep 18, 2008 | 11.49 | 12.16 | 11.45 | 12.06 | 12,411,586 | +0.80(+7.15%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.26 | 10,308,319 | -0.66(-5.57%) |
Sep 16, 2008 | 11.58 | 11.93 | 11.58 | 11.92 | 8,543,115 | -0.16(-1.34%) |
Sep 15, 2008 | 11.70 | 12.22 | 11.70 | 12.08 | 7,357,871 | -0.25(-2.05%) |
Sep 12, 2008 | 12.26 | 12.39 | 12.16 | 12.34 | 0 | +0.00(+0.03%) |
Sep 11, 2008 | 12.17 | 12.33 | 12.09 | 12.33 | 7,203,572 | -0.07(-0.58%) |
Sep 10, 2008 | 12.34 | 12.58 | 12.22 | 12.40 | 6,011,850 | +0.23(+1.92%) |
Sep 09, 2008 | 12.36 | 12.65 | 12.09 | 12.17 | 8,869,174 | -0.22(-1.75%) |
Sep 08, 2008 | 12.55 | 12.78 | 12.29 | 12.39 | 6,509,220 | +0.29(+2.39%) |
Sep 05, 2008 | 12.00 | 12.13 | 11.89 | 12.10 | 0 | +0.05(+0.46%) |
Sep 04, 2008 | 12.26 | 12.42 | 12.01 | 12.04 | 5,333,426 | -0.27(-2.19%) |
Sep 03, 2008 | 12.21 | 12.36 | 12.03 | 12.31 | 5,774,272 | +0.13(+1.11%) |
Sep 02, 2008 | 12.39 | 12.54 | 12.15 | 12.18 | 3,895,739 | -0.09(-0.77%) |
Aug 29, 2008 | 12.40 | 12.46 | 12.22 | 12.27 | 0 | -0.23(-1.87%) |
Aug 28, 2008 | 12.03 | 12.56 | 12.03 | 12.51 | 4,215,415 | +0.55(+4.56%) |
Aug 27, 2008 | 11.76 | 12.06 | 11.75 | 11.96 | 2,623,324 | +0.25(+2.12%) |
Aug 26, 2008 | 11.55 | 11.75 | 11.52 | 11.71 | 2,567,474 | +0.05(+0.45%) |
Aug 25, 2008 | 11.75 | 11.89 | 11.66 | 11.66 | 2,493,336 | -0.29(-2.47%) |
Aug 22, 2008 | 12.00 | 12.10 | 11.85 | 11.95 | 0 | -0.00(-0.04%) |
Aug 21, 2008 | 11.77 | 12.12 | 11.75 | 11.96 | 3,176,345 | +0.10(+0.87%) |
Aug 20, 2008 | 11.79 | 11.89 | 11.52 | 11.86 | 3,710,631 | +0.12(+1.06%) |
Aug 19, 2008 | 12.15 | 12.15 | 11.70 | 11.73 | 4,055,188 | -0.52(-4.25%) |
Aug 18, 2008 | 12.42 | 12.53 | 12.19 | 12.25 | 1,857,681 | -0.18(-1.46%) |
Aug 15, 2008 | 12.49 | 12.55 | 12.30 | 12.43 | 0 | -0.00(-0.03%) |
Aug 14, 2008 | 12.28 | 12.49 | 12.17 | 12.44 | 2,973,524 | +0.16(+1.27%) |
Aug 13, 2008 | 12.30 | 12.34 | 12.03 | 12.28 | 3,099,848 | -0.21(-1.72%) |
Aug 12, 2008 | 12.56 | 12.67 | 12.41 | 12.50 | 3,885,311 | -0.05(-0.42%) |
Aug 11, 2008 | 12.44 | 12.61 | 12.30 | 12.55 | 3,386,826 | +0.14(+1.14%) |
Aug 08, 2008 | 12.22 | 12.45 | 12.12 | 12.41 | 4,587,002 | +0.03(+0.22%) |
Aug 07, 2008 | 12.61 | 12.74 | 12.36 | 12.38 | 2,816,724 | -0.42(-3.26%) |
Aug 06, 2008 | 12.69 | 12.80 | 12.55 | 12.80 | 2,387,459 | -0.01(-0.12%) |
Aug 05, 2008 | 12.51 | 12.84 | 12.43 | 12.81 | 3,078,485 | +0.34(+2.70%) |
Aug 04, 2008 | 12.52 | 12.72 | 12.41 | 12.47 | 1,828,325 | -0.20(-1.61%) |
Aug 01, 2008 | 12.91 | 12.91 | 12.53 | 12.68 | 3,354,328 | -0.12(-0.95%) |
Jul 31, 2008 | 12.53 | 12.97 | 12.46 | 12.80 | 3,610,455 | +0.06(+0.50%) |
Jul 30, 2008 | 12.71 | 12.87 | 12.49 | 12.74 | 4,106,989 | +0.05(+0.40%) |
Jul 29, 2008 | 12.69 | 12.70 | 12.22 | 12.69 | 3,249,073 | +0.44(+3.58%) |
Jul 28, 2008 | 12.51 | 12.60 | 12.22 | 12.25 | 2,671,357 | -0.24(-1.94%) |
Jul 25, 2008 | 12.62 | 12.62 | 12.33 | 12.49 | 4,031,062 | -0.00(-0.03%) |
Jul 24, 2008 | 13.08 | 13.20 | 12.47 | 12.50 | 5,210,363 | -0.67(-5.09%) |
Jul 23, 2008 | 12.88 | 13.27 | 12.71 | 13.17 | 6,962,942 | +0.35(+2.71%) |
Jul 22, 2008 | 12.33 | 12.85 | 12.16 | 12.82 | 6,344,398 | +0.34(+2.75%) |
Jul 21, 2008 | 12.41 | 12.83 | 12.29 | 12.47 | 7,378,228 | +0.16(+1.30%) |
Jul 18, 2008 | 12.27 | 12.38 | 12.23 | 12.31 | 4,590,870 | +0.10(+0.85%) |
Jul 17, 2008 | 12.47 | 12.60 | 12.06 | 12.21 | 7,167,993 | +0.08(+0.66%) |
Jul 16, 2008 | 11.18 | 12.14 | 11.18 | 12.13 | 8,858,936 | +0.91(+8.15%) |
Jul 15, 2008 | 11.59 | 11.61 | 11.17 | 11.22 | 17,931,900 | -0.47(-4.06%) |
Jul 14, 2008 | 12.30 | 12.51 | 11.67 | 11.69 | 9,605,940 | -0.57(-4.64%) |
Jul 11, 2008 | 12.44 | 12.46 | 12.23 | 12.26 | 8,142,366 | -0.29(-2.28%) |
Jul 10, 2008 | 12.81 | 12.81 | 12.47 | 12.55 | 7,338,311 | -0.23(-1.76%) |
Jul 09, 2008 | 13.11 | 13.15 | 12.75 | 12.77 | 4,394,452 | -0.20(-1.53%) |
Jul 08, 2008 | 12.77 | 13.09 | 12.77 | 12.97 | 6,821,657 | +0.15(+1.15%) |
Jul 07, 2008 | 12.86 | 13.04 | 12.69 | 12.82 | 4,594,691 | -0.12(-0.90%) |
Jul 04, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | +0.00(+0.00%) |
Jul 03, 2008 | 12.97 | 13.07 | 12.84 | 12.94 | 3,426,591 | -0.05(-0.40%) |
Jul 02, 2008 | 13.48 | 13.59 | 12.97 | 12.99 | 4,445,024 | -0.29(-2.16%) |