Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.68 | 14.45 | 12.84 | 13.02 | 1,558,162 | +0.20(+1.54%) |
Sep 29, 2008 | 13.90 | 13.91 | 12.71 | 12.82 | 1,468,722 | -1.02(-7.39%) |
Sep 26, 2008 | 14.19 | 14.82 | 13.75 | 13.84 | 865,688 | -0.30(-2.14%) |
Sep 25, 2008 | 14.26 | 15.16 | 14.00 | 14.15 | 1,304,706 | -0.13(-0.89%) |
Sep 24, 2008 | 15.89 | 16.23 | 14.11 | 14.27 | 785,248 | -0.72(-4.80%) |
Sep 23, 2008 | 14.82 | 15.72 | 14.12 | 14.99 | 968,606 | +0.37(+2.51%) |
Sep 22, 2008 | 16.01 | 16.23 | 14.35 | 14.63 | 961,373 | -1.25(-7.87%) |
Sep 19, 2008 | 19.23 | 19.36 | 13.40 | 15.87 | 7,838,030 | -1.06(-6.25%) |
Sep 18, 2008 | 13.33 | 17.24 | 12.85 | 16.93 | 7,576,262 | +3.84(+29.38%) |
Sep 17, 2008 | 13.21 | 13.62 | 12.69 | 13.09 | 3,520,278 | -0.30(-2.27%) |
Sep 16, 2008 | 12.75 | 13.61 | 11.99 | 13.39 | 3,448,000 | +0.51(+3.94%) |
Sep 15, 2008 | 12.47 | 13.35 | 12.42 | 12.88 | 2,296,423 | -0.37(-2.82%) |
Sep 12, 2008 | 12.98 | 13.60 | 12.83 | 13.26 | 2,274,691 | +0.16(+1.24%) |
Sep 11, 2008 | 12.70 | 13.12 | 12.54 | 13.09 | 2,079,739 | +0.13(+1.03%) |
Sep 10, 2008 | 13.14 | 13.23 | 12.52 | 12.96 | 2,182,911 | +0.16(+1.27%) |
Sep 09, 2008 | 13.06 | 13.21 | 12.73 | 12.80 | 2,173,968 | -0.31(-2.37%) |
Sep 08, 2008 | 12.90 | 13.67 | 12.57 | 13.11 | 2,668,593 | +0.74(+5.99%) |
Sep 05, 2008 | 11.99 | 12.40 | 11.70 | 12.37 | 1,533,261 | +0.34(+2.82%) |
Sep 04, 2008 | 12.56 | 12.56 | 12.02 | 12.03 | 1,310,730 | -0.54(-4.27%) |
Sep 03, 2008 | 12.49 | 12.74 | 12.28 | 12.56 | 1,093,412 | +0.08(+0.68%) |
Sep 02, 2008 | 12.40 | 12.83 | 12.30 | 12.48 | 2,043,232 | +0.32(+2.67%) |
Aug 29, 2008 | 11.98 | 12.30 | 11.94 | 12.16 | 1,177,400 | -0.08(-0.63%) |
Aug 28, 2008 | 11.78 | 12.25 | 11.64 | 12.23 | 1,542,570 | +0.54(+4.58%) |
Aug 27, 2008 | 11.62 | 11.78 | 11.46 | 11.70 | 1,366,676 | +0.08(+0.67%) |
Aug 26, 2008 | 11.42 | 11.63 | 11.34 | 11.62 | 1,842,488 | +0.20(+1.73%) |
Aug 25, 2008 | 11.63 | 11.63 | 11.32 | 11.42 | 2,167,944 | -0.22(-1.88%) |
Aug 22, 2008 | 11.58 | 11.82 | 11.40 | 11.64 | 3,141,825 | +0.15(+1.29%) |
Aug 21, 2008 | 11.82 | 11.94 | 11.28 | 11.49 | 3,862,134 | -0.42(-3.55%) |
Aug 20, 2008 | 12.36 | 12.36 | 11.75 | 11.92 | 1,730,478 | -0.18(-1.52%) |
Aug 19, 2008 | 12.40 | 12.50 | 11.96 | 12.10 | 1,212,864 | -0.38(-3.05%) |
Aug 18, 2008 | 12.92 | 13.05 | 12.38 | 12.48 | 1,359,117 | -0.42(-3.28%) |
Aug 15, 2008 | 12.88 | 13.31 | 12.72 | 12.90 | 1,180,391 | +0.09(+0.72%) |
Aug 14, 2008 | 12.71 | 12.94 | 12.61 | 12.81 | 1,935,343 | +0.04(+0.33%) |
Aug 13, 2008 | 13.43 | 13.47 | 12.66 | 12.77 | 2,224,526 | -0.68(-5.04%) |
Aug 12, 2008 | 13.79 | 13.82 | 13.35 | 13.45 | 2,511,834 | -0.46(-3.30%) |
Aug 11, 2008 | 13.16 | 13.92 | 13.06 | 13.91 | 2,578,608 | +0.74(+5.63%) |
Aug 08, 2008 | 12.63 | 13.19 | 12.50 | 13.16 | 1,448,932 | +0.48(+3.78%) |
Aug 07, 2008 | 12.84 | 13.38 | 12.54 | 12.69 | 2,547,766 | -0.77(-5.72%) |
Aug 06, 2008 | 13.12 | 13.52 | 12.85 | 13.45 | 2,121,209 | +0.28(+2.09%) |
Aug 05, 2008 | 13.07 | 13.24 | 12.84 | 13.18 | 3,000,769 | +0.29(+2.24%) |
Aug 04, 2008 | 13.02 | 13.19 | 12.45 | 12.89 | 2,803,366 | -0.16(-1.19%) |
Aug 01, 2008 | 13.12 | 13.31 | 12.85 | 13.04 | 2,142,414 | -0.08(-0.59%) |
Jul 31, 2008 | 13.16 | 13.34 | 12.84 | 13.12 | 3,259,470 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.33 | 12.56 | 13.27 | 5,203,369 | +0.69(+5.50%) |
Jul 29, 2008 | 12.58 | 12.58 | 11.71 | 12.58 | 1,900,670 | +0.85(+7.28%) |
Jul 28, 2008 | 12.12 | 12.39 | 11.66 | 11.73 | 2,118,339 | -0.41(-3.37%) |
Jul 25, 2008 | 12.87 | 12.87 | 11.95 | 12.13 | 2,201,162 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.05 | 12.12 | 12.34 | 4,980,527 | -0.65(-5.00%) |
Jul 23, 2008 | 12.50 | 13.18 | 12.29 | 12.99 | 4,353,400 | +0.49(+3.95%) |
Jul 22, 2008 | 12.15 | 12.49 | 11.56 | 12.49 | 4,630,053 | +0.15(+1.20%) |
Jul 21, 2008 | 12.22 | 12.85 | 12.21 | 12.35 | 5,249,013 | +0.45(+3.80%) |
Jul 18, 2008 | 11.73 | 11.98 | 11.16 | 11.89 | 3,118,148 | +0.19(+1.63%) |
Jul 17, 2008 | 10.70 | 11.77 | 10.70 | 11.70 | 5,087,709 | +0.71(+6.41%) |
Jul 16, 2008 | 9.736 | 11.01 | 9.736 | 11.00 | 5,907,575 | +1.38(+14.38%) |
Jul 15, 2008 | 9.912 | 10.05 | 9.291 | 9.616 | 10,246,946 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.92 | 9.948 | 10.02 | 3,276,791 | -0.63(-5.96%) |
Jul 11, 2008 | 10.58 | 10.85 | 10.12 | 10.65 | 5,650,523 | -0.18(-1.63%) |
Jul 10, 2008 | 10.79 | 11.17 | 10.58 | 10.83 | 4,058,955 | -0.34(-3.03%) |
Jul 09, 2008 | 11.79 | 11.79 | 11.15 | 11.17 | 3,257,627 | -0.67(-5.66%) |
Jul 08, 2008 | 11.02 | 11.89 | 11.02 | 11.84 | 4,551,793 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,702,460 | -0.95(-7.81%) |
Jul 04, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | +0.00(+0.00%) |
Jul 03, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | -0.28(-2.21%) |
Jul 02, 2008 | 12.98 | 13.23 | 12.46 | 12.47 | 2,450,225 | -0.49(-3.81%) |