Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.357 | 10.10 | 9.308 | 9.638 | 2,450,422 | +0.38(+4.10%) |
Sep 29, 2008 | 10.80 | 11.36 | 8.068 | 9.259 | 6,948,584 | -4.06(-30.47%) |
Sep 26, 2008 | 13.38 | 13.66 | 12.91 | 13.32 | 3,375,965 | -0.36(-2.62%) |
Sep 25, 2008 | 13.32 | 14.07 | 13.32 | 13.67 | 1,889,071 | +0.36(+2.69%) |
Sep 24, 2008 | 14.05 | 14.21 | 13.31 | 13.32 | 1,670,411 | -0.73(-5.22%) |
Sep 23, 2008 | 13.63 | 14.62 | 13.56 | 14.05 | 3,421,403 | -0.13(-0.89%) |
Sep 22, 2008 | 14.40 | 14.40 | 13.91 | 14.18 | 1,721,725 | +0.00(+0.03%) |
Sep 19, 2008 | 14.49 | 14.83 | 13.21 | 14.17 | 4,995,780 | +0.37(+2.65%) |
Sep 18, 2008 | 13.81 | 14.05 | 12.64 | 13.81 | 4,361,452 | +0.55(+4.13%) |
Sep 17, 2008 | 12.08 | 13.79 | 11.87 | 13.26 | 5,659,377 | +1.16(+9.55%) |
Sep 16, 2008 | 11.27 | 12.20 | 11.24 | 12.10 | 1,781,674 | +0.41(+3.48%) |
Sep 15, 2008 | 11.83 | 12.57 | 11.45 | 11.70 | 2,098,678 | -0.47(-3.90%) |
Sep 12, 2008 | 11.23 | 12.20 | 11.03 | 12.17 | 4,446,873 | +0.94(+8.35%) |
Sep 11, 2008 | 11.15 | 11.24 | 10.80 | 11.23 | 4,574,143 | +0.09(+0.79%) |
Sep 10, 2008 | 11.24 | 11.34 | 10.98 | 11.15 | 2,884,349 | +0.10(+0.89%) |
Sep 09, 2008 | 11.95 | 12.07 | 10.90 | 11.05 | 2,427,532 | -1.10(-9.03%) |
Sep 08, 2008 | 12.40 | 12.40 | 11.68 | 12.14 | 2,584,936 | -0.16(-1.29%) |
Sep 05, 2008 | 11.96 | 12.31 | 11.28 | 12.30 | 2,848,243 | +0.18(+1.51%) |
Sep 04, 2008 | 12.19 | 12.55 | 11.99 | 12.12 | 2,268,265 | -0.20(-1.63%) |
Sep 03, 2008 | 13.19 | 13.41 | 12.29 | 12.32 | 6,813,110 | -1.22(-9.03%) |
Sep 02, 2008 | 13.98 | 14.10 | 13.37 | 13.54 | 2,145,853 | -0.33(-2.38%) |
Aug 29, 2008 | 14.32 | 14.32 | 13.73 | 13.87 | 1,308,640 | -0.32(-2.25%) |
Aug 28, 2008 | 14.22 | 14.35 | 14.08 | 14.19 | 1,194,510 | +0.04(+0.30%) |
Aug 27, 2008 | 13.76 | 14.17 | 13.70 | 14.15 | 2,223,798 | +0.37(+2.65%) |
Aug 26, 2008 | 14.92 | 15.06 | 13.70 | 13.78 | 2,889,479 | -1.32(-8.74%) |
Aug 25, 2008 | 14.95 | 15.15 | 14.53 | 15.10 | 3,118,568 | +0.02(+0.16%) |
Aug 22, 2008 | 15.10 | 15.21 | 14.76 | 15.08 | 2,419,424 | +0.34(+2.31%) |
Aug 21, 2008 | 15.12 | 15.16 | 14.37 | 14.74 | 4,982,729 | -0.69(-4.48%) |
Aug 20, 2008 | 16.53 | 16.66 | 15.12 | 15.43 | 3,845,093 | -1.08(-6.55%) |
Aug 19, 2008 | 16.86 | 16.93 | 16.18 | 16.51 | 3,354,761 | -0.22(-1.34%) |
Aug 18, 2008 | 16.38 | 17.14 | 16.16 | 16.74 | 3,297,525 | +0.64(+3.97%) |
Aug 15, 2008 | 15.87 | 16.48 | 15.63 | 16.10 | 4,150,319 | +0.35(+2.25%) |
Aug 14, 2008 | 15.42 | 15.93 | 15.35 | 15.74 | 3,796,201 | +0.33(+2.12%) |
Aug 13, 2008 | 15.09 | 15.74 | 15.01 | 15.42 | 3,758,570 | +0.30(+2.00%) |
Aug 12, 2008 | 15.30 | 15.38 | 14.84 | 15.11 | 3,072,743 | -0.31(-2.00%) |
Aug 11, 2008 | 15.03 | 15.42 | 14.85 | 15.42 | 2,524,156 | +0.44(+2.91%) |
Aug 08, 2008 | 14.63 | 15.27 | 14.58 | 14.99 | 2,827,663 | +0.22(+1.47%) |
Aug 07, 2008 | 15.19 | 15.22 | 14.72 | 14.77 | 2,657,435 | -0.48(-3.16%) |
Aug 06, 2008 | 14.21 | 15.49 | 14.13 | 15.25 | 5,247,158 | +1.04(+7.34%) |
Aug 05, 2008 | 14.06 | 14.51 | 13.90 | 14.21 | 3,901,549 | +0.44(+3.22%) |
Aug 04, 2008 | 13.75 | 14.83 | 13.61 | 13.77 | 6,197,792 | +0.07(+0.54%) |
Aug 01, 2008 | 13.38 | 14.30 | 13.38 | 13.69 | 2,918,040 | +0.38(+2.85%) |
Jul 31, 2008 | 13.35 | 13.45 | 13.20 | 13.31 | 3,463,698 | -0.04(-0.32%) |
Jul 30, 2008 | 13.09 | 13.51 | 13.09 | 13.35 | 2,007,307 | +0.17(+1.31%) |
Jul 29, 2008 | 13.18 | 13.26 | 12.68 | 13.18 | 2,246,511 | +0.25(+1.93%) |
Jul 28, 2008 | 13.54 | 13.65 | 12.65 | 12.93 | 4,584,241 | -0.20(-1.53%) |
Jul 25, 2008 | 13.37 | 13.45 | 12.69 | 13.13 | 3,293,348 | -0.18(-1.32%) |
Jul 24, 2008 | 13.30 | 13.67 | 13.14 | 13.31 | 2,172,057 | -0.00(-0.03%) |
Jul 23, 2008 | 14.01 | 14.05 | 13.07 | 13.31 | 3,197,066 | -0.59(-4.24%) |
Jul 22, 2008 | 13.35 | 13.99 | 13.35 | 13.90 | 3,034,220 | +0.40(+2.94%) |
Jul 21, 2008 | 13.84 | 13.84 | 13.35 | 13.51 | 2,959,214 | +0.17(+1.29%) |
Jul 18, 2008 | 14.05 | 14.05 | 13.28 | 13.33 | 2,924,201 | -0.68(-4.86%) |
Jul 17, 2008 | 13.08 | 14.07 | 13.01 | 14.01 | 3,952,686 | +1.01(+7.75%) |
Jul 16, 2008 | 12.89 | 13.15 | 12.78 | 13.01 | 2,077,989 | +0.25(+1.98%) |
Jul 15, 2008 | 12.15 | 13.14 | 11.95 | 12.75 | 2,607,624 | +0.46(+3.77%) |
Jul 14, 2008 | 12.53 | 12.64 | 12.16 | 12.29 | 4,418,421 | +0.14(+1.19%) |
Jul 11, 2008 | 12.95 | 13.02 | 11.43 | 12.15 | 4,138,490 | -0.95(-7.27%) |
Jul 10, 2008 | 13.10 | 13.22 | 12.62 | 13.10 | 5,267,750 | -0.11(-0.80%) |
Jul 09, 2008 | 13.14 | 13.50 | 12.51 | 13.20 | 4,710,129 | +0.07(+0.53%) |
Jul 08, 2008 | 11.94 | 13.17 | 11.85 | 13.13 | 5,848,460 | +1.20(+10.04%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.59 | 11.94 | 3,873,136 | +0.63(+5.53%) |
Jul 04, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.13(+1.13%) |
Jul 02, 2008 | 11.94 | 11.94 | 11.13 | 11.18 | 2,775,802 | -0.65(-5.46%) |