Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.81 | 14.59 | 12.96 | 13.14 | 1,543,219 | +0.20(+1.54%) |
Sep 29, 2008 | 14.03 | 14.05 | 12.84 | 12.94 | 1,454,637 | -1.03(-7.39%) |
Sep 26, 2008 | 14.33 | 14.96 | 13.88 | 13.98 | 857,386 | -0.31(-2.14%) |
Sep 25, 2008 | 14.40 | 15.31 | 14.14 | 14.28 | 1,292,194 | -0.13(-0.89%) |
Sep 24, 2008 | 16.05 | 16.38 | 14.25 | 14.41 | 777,717 | -0.73(-4.80%) |
Sep 23, 2008 | 14.96 | 15.87 | 14.26 | 15.14 | 959,317 | +0.37(+2.51%) |
Sep 22, 2008 | 16.17 | 16.38 | 14.49 | 14.77 | 952,153 | -1.26(-7.87%) |
Sep 19, 2008 | 19.41 | 19.55 | 13.53 | 16.03 | 7,762,862 | -1.07(-6.25%) |
Sep 18, 2008 | 13.46 | 17.40 | 12.97 | 17.10 | 7,503,605 | +3.88(+29.38%) |
Sep 17, 2008 | 13.33 | 13.75 | 12.81 | 13.21 | 3,486,518 | -0.31(-2.27%) |
Sep 16, 2008 | 12.87 | 13.74 | 12.11 | 13.52 | 3,414,934 | +0.51(+3.94%) |
Sep 15, 2008 | 12.59 | 13.48 | 12.54 | 13.01 | 2,274,400 | -0.38(-2.82%) |
Sep 12, 2008 | 13.11 | 13.73 | 12.95 | 13.38 | 2,252,876 | +0.16(+1.24%) |
Sep 11, 2008 | 12.82 | 13.24 | 12.67 | 13.22 | 2,059,794 | +0.14(+1.03%) |
Sep 10, 2008 | 13.26 | 13.36 | 12.64 | 13.09 | 2,161,976 | +0.16(+1.27%) |
Sep 09, 2008 | 13.19 | 13.34 | 12.85 | 12.92 | 2,153,120 | -0.31(-2.37%) |
Sep 08, 2008 | 13.02 | 13.80 | 12.69 | 13.24 | 2,643,001 | +0.75(+5.99%) |
Sep 05, 2008 | 12.10 | 12.52 | 11.81 | 12.49 | 1,518,556 | +0.34(+2.82%) |
Sep 04, 2008 | 12.69 | 12.69 | 12.14 | 12.15 | 1,298,160 | -0.54(-4.27%) |
Sep 03, 2008 | 12.62 | 12.86 | 12.40 | 12.69 | 1,082,926 | +0.09(+0.68%) |
Sep 02, 2008 | 12.52 | 12.95 | 12.42 | 12.60 | 2,023,637 | +0.33(+2.67%) |
Aug 29, 2008 | 12.10 | 12.42 | 12.05 | 12.27 | 1,166,109 | -0.08(-0.63%) |
Aug 28, 2008 | 11.90 | 12.37 | 11.75 | 12.35 | 1,527,777 | +0.54(+4.58%) |
Aug 27, 2008 | 11.73 | 11.90 | 11.58 | 11.81 | 1,353,569 | +0.08(+0.67%) |
Aug 26, 2008 | 11.53 | 11.74 | 11.45 | 11.73 | 1,824,818 | +0.20(+1.73%) |
Aug 25, 2008 | 11.74 | 11.74 | 11.43 | 11.53 | 2,147,153 | -0.22(-1.88%) |
Aug 22, 2008 | 11.70 | 11.93 | 11.51 | 11.75 | 3,111,695 | +0.15(+1.29%) |
Aug 21, 2008 | 11.93 | 12.06 | 11.39 | 11.60 | 3,825,096 | -0.43(-3.55%) |
Aug 20, 2008 | 12.48 | 12.48 | 11.86 | 12.03 | 1,713,883 | -0.19(-1.52%) |
Aug 19, 2008 | 12.52 | 12.62 | 12.07 | 12.22 | 1,201,233 | -0.38(-3.05%) |
Aug 18, 2008 | 13.04 | 13.18 | 12.50 | 12.60 | 1,346,083 | -0.43(-3.28%) |
Aug 15, 2008 | 13.01 | 13.44 | 12.84 | 13.03 | 1,169,071 | +0.09(+0.72%) |
Aug 14, 2008 | 12.84 | 13.06 | 12.74 | 12.94 | 1,916,783 | +0.04(+0.33%) |
Aug 13, 2008 | 13.56 | 13.60 | 12.79 | 12.89 | 2,203,193 | -0.68(-5.04%) |
Aug 12, 2008 | 13.93 | 13.95 | 13.48 | 13.58 | 2,487,746 | -0.46(-3.30%) |
Aug 11, 2008 | 13.29 | 14.05 | 13.19 | 14.04 | 2,553,879 | +0.75(+5.63%) |
Aug 08, 2008 | 12.75 | 13.32 | 12.62 | 13.29 | 1,435,037 | +0.48(+3.78%) |
Aug 07, 2008 | 12.96 | 13.51 | 12.67 | 12.81 | 2,523,333 | -0.78(-5.72%) |
Aug 06, 2008 | 13.25 | 13.66 | 12.97 | 13.58 | 2,100,866 | +0.28(+2.09%) |
Aug 05, 2008 | 13.19 | 13.37 | 12.96 | 13.31 | 2,971,991 | +0.29(+2.24%) |
Aug 04, 2008 | 13.15 | 13.32 | 12.57 | 13.01 | 2,776,482 | -0.16(-1.19%) |
Aug 01, 2008 | 13.25 | 13.43 | 12.98 | 13.17 | 2,121,868 | -0.08(-0.59%) |
Jul 31, 2008 | 13.29 | 13.47 | 12.96 | 13.25 | 3,228,211 | -0.15(-1.12%) |
Jul 30, 2008 | 12.78 | 13.46 | 12.69 | 13.40 | 5,153,468 | +0.70(+5.50%) |
Jul 29, 2008 | 12.70 | 12.70 | 11.82 | 12.70 | 1,882,442 | +0.86(+7.28%) |
Jul 28, 2008 | 12.24 | 12.51 | 11.77 | 11.84 | 2,098,023 | -0.41(-3.37%) |
Jul 25, 2008 | 12.99 | 12.99 | 12.07 | 12.25 | 2,180,052 | -0.21(-1.66%) |
Jul 24, 2008 | 13.07 | 13.18 | 12.24 | 12.46 | 4,932,763 | -0.66(-5.00%) |
Jul 23, 2008 | 12.62 | 13.31 | 12.41 | 13.11 | 4,311,650 | +0.50(+3.95%) |
Jul 22, 2008 | 12.27 | 12.62 | 11.67 | 12.62 | 4,585,650 | +0.15(+1.20%) |
Jul 21, 2008 | 12.34 | 12.97 | 12.33 | 12.47 | 5,198,674 | +0.46(+3.80%) |
Jul 18, 2008 | 11.85 | 12.10 | 11.27 | 12.01 | 3,088,245 | +0.19(+1.63%) |
Jul 17, 2008 | 10.81 | 11.89 | 10.81 | 11.82 | 5,038,917 | +0.71(+6.41%) |
Jul 16, 2008 | 9.830 | 11.12 | 9.830 | 11.11 | 5,850,920 | +1.40(+14.38%) |
Jul 15, 2008 | 10.01 | 10.14 | 9.381 | 9.709 | 10,148,676 | -0.41(-4.01%) |
Jul 14, 2008 | 10.80 | 11.03 | 10.04 | 10.12 | 3,245,366 | -0.64(-5.96%) |
Jul 11, 2008 | 10.69 | 10.96 | 10.22 | 10.76 | 5,596,334 | -0.18(-1.63%) |
Jul 10, 2008 | 10.90 | 11.28 | 10.69 | 10.93 | 4,020,029 | -0.34(-3.03%) |
Jul 09, 2008 | 11.90 | 11.90 | 11.25 | 11.28 | 3,226,386 | -0.68(-5.66%) |
Jul 08, 2008 | 11.13 | 12.00 | 11.13 | 11.95 | 4,508,140 | +0.60(+5.27%) |
Jul 07, 2008 | 12.29 | 12.32 | 10.92 | 11.35 | 7,628,592 | -0.96(-7.81%) |
Jul 04, 2008 | 12.62 | 12.72 | 12.30 | 12.32 | 1,144,485 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.72 | 12.30 | 12.32 | 1,144,485 | -0.28(-2.21%) |
Jul 02, 2008 | 13.11 | 13.36 | 12.58 | 12.59 | 2,426,727 | -0.50(-3.81%) |