Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.24 | 10.89 | 10.01 | 10.74 | 8,375,986 | +0.78(+7.79%) |
Sep 29, 2008 | 11.24 | 11.30 | 9.923 | 9.960 | 18,385,882 | -1.73(-14.78%) |
Sep 26, 2008 | 11.21 | 11.73 | 11.15 | 11.69 | 0 | +0.02(+0.19%) |
Sep 25, 2008 | 11.51 | 11.95 | 11.48 | 11.66 | 11,974,146 | +0.09(+0.78%) |
Sep 24, 2008 | 11.89 | 11.89 | 11.41 | 11.57 | 10,136,501 | -0.15(-1.27%) |
Sep 23, 2008 | 12.19 | 12.40 | 11.72 | 11.72 | 14,439,626 | -0.54(-4.37%) |
Sep 22, 2008 | 13.30 | 13.43 | 12.21 | 12.26 | 12,455,270 | -1.16(-8.63%) |
Sep 19, 2008 | 13.79 | 13.86 | 12.88 | 13.42 | 0 | +1.25(+10.23%) |
Sep 18, 2008 | 11.39 | 12.26 | 10.66 | 12.17 | 18,769,584 | +1.26(+11.52%) |
Sep 17, 2008 | 11.64 | 11.64 | 10.77 | 10.91 | 19,137,420 | -1.16(-9.59%) |
Sep 16, 2008 | 10.93 | 12.16 | 10.91 | 12.07 | 13,029,329 | +0.74(+6.55%) |
Sep 15, 2008 | 11.62 | 12.16 | 11.25 | 11.33 | 10,620,059 | -1.09(-8.81%) |
Sep 12, 2008 | 12.12 | 12.49 | 12.02 | 12.42 | 7,243,545 | +0.10(+0.79%) |
Sep 11, 2008 | 11.87 | 12.33 | 11.63 | 12.33 | 8,147,876 | +0.17(+1.40%) |
Sep 10, 2008 | 12.17 | 12.40 | 11.82 | 12.16 | 9,847,296 | +0.24(+2.04%) |
Sep 09, 2008 | 12.77 | 13.01 | 11.86 | 11.91 | 9,373,393 | -0.96(-7.45%) |
Sep 08, 2008 | 13.05 | 13.17 | 12.42 | 12.87 | 15,091,761 | +0.59(+4.83%) |
Sep 05, 2008 | 12.21 | 12.41 | 11.74 | 12.28 | 0 | -0.06(-0.45%) |
Sep 04, 2008 | 12.93 | 12.98 | 12.20 | 12.33 | 9,177,029 | -0.78(-5.94%) |
Sep 03, 2008 | 12.97 | 13.34 | 12.88 | 13.11 | 6,851,545 | +0.08(+0.60%) |
Sep 02, 2008 | 13.41 | 13.62 | 12.74 | 13.03 | 11,932,849 | -0.00(-0.02%) |
Aug 29, 2008 | 13.15 | 13.26 | 12.92 | 13.04 | 5,288,307 | -0.19(-1.43%) |
Aug 28, 2008 | 12.87 | 13.32 | 12.83 | 13.23 | 5,997,409 | +0.46(+3.62%) |
Aug 27, 2008 | 12.48 | 12.92 | 12.45 | 12.76 | 6,859,386 | +0.29(+2.32%) |
Aug 26, 2008 | 12.45 | 12.61 | 12.22 | 12.47 | 5,335,784 | +0.05(+0.39%) |
Aug 25, 2008 | 12.83 | 12.85 | 12.27 | 12.43 | 5,880,306 | -0.59(-4.50%) |
Aug 22, 2008 | 12.68 | 13.04 | 12.64 | 13.01 | 5,778,111 | +0.53(+4.29%) |
Aug 21, 2008 | 12.60 | 12.75 | 12.43 | 12.48 | 5,654,379 | -0.31(-2.42%) |
Aug 20, 2008 | 12.86 | 13.05 | 12.51 | 12.79 | 9,877,821 | +0.04(+0.29%) |
Aug 19, 2008 | 13.00 | 13.06 | 12.58 | 12.75 | 10,100,323 | -0.45(-3.41%) |
Aug 18, 2008 | 13.48 | 13.64 | 12.96 | 13.20 | 6,282,897 | -0.39(-2.90%) |
Aug 15, 2008 | 13.78 | 13.95 | 13.31 | 13.59 | 0 | -0.02(-0.18%) |
Aug 14, 2008 | 13.20 | 13.72 | 13.16 | 13.62 | 9,169,200 | +0.27(+2.00%) |
Aug 13, 2008 | 13.22 | 13.48 | 12.97 | 13.35 | 8,225,044 | +0.10(+0.77%) |
Aug 12, 2008 | 13.37 | 13.46 | 13.16 | 13.25 | 6,480,725 | -0.24(-1.79%) |
Aug 11, 2008 | 12.88 | 13.70 | 12.85 | 13.49 | 11,731,066 | +0.68(+5.32%) |
Aug 08, 2008 | 12.18 | 12.94 | 12.11 | 12.81 | 9,967,562 | +0.57(+4.65%) |
Aug 07, 2008 | 12.36 | 12.57 | 12.10 | 12.24 | 5,511,372 | -0.34(-2.67%) |
Aug 06, 2008 | 12.35 | 12.69 | 12.18 | 12.57 | 6,225,457 | +0.13(+1.02%) |
Aug 05, 2008 | 12.12 | 12.45 | 12.05 | 12.45 | 6,860,850 | +0.55(+4.60%) |
Aug 04, 2008 | 12.29 | 12.30 | 11.73 | 11.90 | 7,806,651 | -0.42(-3.40%) |
Aug 01, 2008 | 12.28 | 12.40 | 11.89 | 12.32 | 8,293,687 | +0.08(+0.68%) |
Jul 31, 2008 | 12.07 | 12.49 | 12.04 | 12.24 | 6,885,216 | -0.11(-0.91%) |
Jul 30, 2008 | 12.35 | 12.51 | 12.01 | 12.35 | 8,325,853 | +0.13(+1.05%) |
Jul 29, 2008 | 12.22 | 12.28 | 11.68 | 12.22 | 8,541,924 | +0.56(+4.84%) |
Jul 28, 2008 | 12.03 | 12.10 | 11.55 | 11.65 | 5,466,851 | -0.43(-3.52%) |
Jul 25, 2008 | 12.04 | 12.28 | 11.89 | 12.08 | 5,535,614 | +0.20(+1.70%) |
Jul 24, 2008 | 12.47 | 12.49 | 11.76 | 11.88 | 5,667,462 | -0.60(-4.78%) |
Jul 23, 2008 | 12.28 | 12.68 | 12.23 | 12.47 | 8,525,843 | +0.10(+0.84%) |
Jul 22, 2008 | 11.54 | 12.37 | 11.50 | 12.37 | 8,700,362 | +0.65(+5.58%) |
Jul 21, 2008 | 11.62 | 11.75 | 11.49 | 11.72 | 7,462,947 | +0.26(+2.23%) |
Jul 18, 2008 | 11.77 | 11.77 | 11.36 | 11.46 | 9,026,464 | -0.05(-0.42%) |
Jul 17, 2008 | 11.43 | 11.67 | 11.20 | 11.51 | 10,114,586 | +0.22(+1.92%) |
Jul 16, 2008 | 10.65 | 11.33 | 10.49 | 11.29 | 8,003,459 | +0.81(+7.73%) |
Jul 15, 2008 | 10.37 | 10.96 | 10.07 | 10.48 | 10,852,231 | -0.08(-0.76%) |
Jul 14, 2008 | 11.13 | 11.16 | 10.50 | 10.56 | 7,251,374 | -0.40(-3.64%) |
Jul 11, 2008 | 10.61 | 11.11 | 10.43 | 10.96 | 8,526,715 | +0.13(+1.17%) |
Jul 10, 2008 | 10.57 | 11.00 | 10.53 | 10.84 | 7,288,523 | +0.21(+1.99%) |
Jul 09, 2008 | 11.23 | 11.29 | 10.54 | 10.62 | 6,862,951 | -0.63(-5.60%) |
Jul 08, 2008 | 10.50 | 11.26 | 10.34 | 11.25 | 7,540,570 | +0.85(+8.13%) |
Jul 07, 2008 | 10.79 | 10.91 | 10.20 | 10.41 | 7,022,697 | -0.24(-2.24%) |
Jul 04, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | +0.00(+0.00%) |
Jul 03, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | -0.22(-2.06%) |
Jul 02, 2008 | 11.53 | 11.62 | 10.85 | 10.87 | 5,839,152 | -0.62(-5.38%) |