Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.16 | 12.16 | 11.81 | 12.03 | 8,439,960 | +0.10(+0.80%) |
Sep 29, 2008 | 12.25 | 12.33 | 11.71 | 11.94 | 7,721,229 | -0.73(-5.76%) |
Sep 26, 2008 | 12.68 | 12.77 | 12.59 | 12.67 | 0 | -0.03(-0.26%) |
Sep 25, 2008 | 12.68 | 12.82 | 12.61 | 12.70 | 6,219,187 | +0.19(+1.56%) |
Sep 24, 2008 | 12.69 | 12.71 | 12.41 | 12.50 | 10,882,817 | -0.28(-2.17%) |
Sep 23, 2008 | 12.87 | 12.99 | 12.73 | 12.78 | 7,262,231 | +0.07(+0.56%) |
Sep 22, 2008 | 12.81 | 12.82 | 12.65 | 12.71 | 5,244,051 | +0.32(+2.54%) |
Sep 19, 2008 | 12.35 | 12.54 | 12.17 | 12.39 | 0 | -0.02(-0.13%) |
Sep 18, 2008 | 12.02 | 12.45 | 11.97 | 12.41 | 7,328,966 | +0.44(+3.71%) |
Sep 17, 2008 | 11.99 | 12.11 | 11.92 | 11.97 | 8,316,720 | -0.19(-1.60%) |
Sep 16, 2008 | 12.06 | 12.18 | 11.85 | 12.16 | 8,990,022 | -0.16(-1.31%) |
Sep 15, 2008 | 12.21 | 12.39 | 12.19 | 12.32 | 5,643,455 | -0.24(-1.88%) |
Sep 12, 2008 | 12.27 | 12.59 | 12.22 | 12.56 | 0 | +0.13(+1.06%) |
Sep 11, 2008 | 12.22 | 12.44 | 12.20 | 12.43 | 7,400,810 | -0.24(-1.88%) |
Sep 10, 2008 | 12.70 | 12.76 | 12.64 | 12.67 | 3,370,720 | +0.05(+0.41%) |
Sep 09, 2008 | 12.77 | 12.83 | 12.61 | 12.61 | 6,079,528 | +0.01(+0.09%) |
Sep 08, 2008 | 12.70 | 12.74 | 12.54 | 12.60 | 6,515,645 | -0.10(-0.76%) |
Sep 05, 2008 | 12.70 | 12.74 | 12.60 | 12.70 | 0 | -0.01(-0.09%) |
Sep 04, 2008 | 12.98 | 13.02 | 12.67 | 12.71 | 4,377,208 | -0.45(-3.42%) |
Sep 03, 2008 | 13.22 | 13.23 | 13.04 | 13.16 | 3,924,494 | -0.26(-1.96%) |
Sep 02, 2008 | 13.55 | 13.59 | 13.37 | 13.42 | 3,129,469 | +0.07(+0.51%) |
Aug 29, 2008 | 13.46 | 13.47 | 13.33 | 13.35 | 0 | -0.15(-1.10%) |
Aug 28, 2008 | 13.50 | 13.55 | 13.41 | 13.50 | 2,305,991 | +0.11(+0.80%) |
Aug 27, 2008 | 13.33 | 13.41 | 13.27 | 13.39 | 2,722,210 | +0.04(+0.27%) |
Aug 26, 2008 | 13.21 | 13.41 | 13.19 | 13.36 | 2,205,500 | +0.15(+1.12%) |
Aug 25, 2008 | 13.33 | 13.33 | 13.17 | 13.21 | 2,632,405 | -0.21(-1.53%) |
Aug 22, 2008 | 13.29 | 13.48 | 13.29 | 13.42 | 0 | +0.15(+1.14%) |
Aug 21, 2008 | 13.13 | 13.27 | 13.10 | 13.27 | 3,416,507 | +0.23(+1.75%) |
Aug 20, 2008 | 13.11 | 13.15 | 12.98 | 13.04 | 4,574,083 | -0.28(-2.12%) |
Aug 19, 2008 | 13.28 | 13.38 | 13.23 | 13.32 | 6,070,228 | -0.13(-0.94%) |
Aug 18, 2008 | 13.55 | 13.55 | 13.39 | 13.45 | 4,469,814 | +0.11(+0.82%) |
Aug 15, 2008 | 13.38 | 13.41 | 13.31 | 13.34 | 0 | -0.11(-0.82%) |
Aug 14, 2008 | 13.39 | 13.55 | 13.36 | 13.45 | 4,375,778 | +0.09(+0.70%) |
Aug 13, 2008 | 13.35 | 13.42 | 13.26 | 13.35 | 3,250,371 | +0.10(+0.72%) |
Aug 12, 2008 | 13.34 | 13.44 | 13.22 | 13.26 | 3,205,974 | -0.26(-1.93%) |
Aug 11, 2008 | 13.58 | 13.64 | 13.46 | 13.52 | 7,725,908 | -0.02(-0.12%) |
Aug 08, 2008 | 13.37 | 13.63 | 13.35 | 13.53 | 12,023,278 | +0.12(+0.88%) |
Aug 07, 2008 | 13.56 | 13.63 | 13.35 | 13.42 | 6,162,579 | -0.12(-0.91%) |
Aug 06, 2008 | 13.51 | 13.66 | 13.46 | 13.54 | 10,514,503 | -0.13(-0.94%) |
Aug 05, 2008 | 13.63 | 13.67 | 13.52 | 13.67 | 15,456,641 | +0.26(+1.94%) |
Aug 04, 2008 | 13.38 | 13.46 | 13.36 | 13.41 | 9,064,189 | +0.36(+2.77%) |
Aug 01, 2008 | 13.29 | 13.31 | 12.98 | 13.05 | 24,693,752 | -0.27(-2.00%) |
Jul 31, 2008 | 13.40 | 13.48 | 13.30 | 13.31 | 20,742,242 | +0.49(+3.78%) |
Jul 30, 2008 | 12.99 | 13.01 | 12.75 | 12.83 | 10,927,652 | +0.32(+2.52%) |
Jul 29, 2008 | 12.51 | 12.61 | 12.40 | 12.51 | 7,283,978 | +0.15(+1.22%) |
Jul 28, 2008 | 12.61 | 12.68 | 12.35 | 12.36 | 4,704,759 | -0.44(-3.43%) |
Jul 25, 2008 | 12.87 | 13.00 | 12.76 | 12.80 | 7,109,757 | +0.11(+0.84%) |
Jul 24, 2008 | 12.66 | 12.79 | 12.64 | 12.69 | 3,328,496 | +0.05(+0.43%) |
Jul 23, 2008 | 12.57 | 12.74 | 12.54 | 12.64 | 8,240,255 | -0.04(-0.35%) |
Jul 22, 2008 | 12.50 | 12.75 | 12.50 | 12.68 | 5,326,661 | +0.07(+0.54%) |
Jul 21, 2008 | 12.29 | 12.68 | 12.27 | 12.61 | 19,676,560 | +0.21(+1.68%) |
Jul 18, 2008 | 12.48 | 12.50 | 12.36 | 12.40 | 9,997,417 | +0.08(+0.65%) |
Jul 17, 2008 | 12.19 | 12.35 | 12.16 | 12.33 | 7,913,644 | -0.05(-0.42%) |
Jul 16, 2008 | 12.27 | 12.41 | 12.24 | 12.38 | 9,833,959 | -0.10(-0.77%) |
Jul 15, 2008 | 12.53 | 12.57 | 12.42 | 12.47 | 9,421,219 | +0.14(+1.11%) |
Jul 14, 2008 | 12.46 | 12.46 | 12.33 | 12.34 | 4,480,095 | -0.24(-1.94%) |
Jul 11, 2008 | 12.67 | 12.74 | 12.49 | 12.58 | 5,627,981 | -0.29(-2.22%) |
Jul 10, 2008 | 12.96 | 13.00 | 12.78 | 12.87 | 15,403,731 | -0.24(-1.84%) |
Jul 09, 2008 | 13.19 | 13.33 | 13.11 | 13.11 | 9,988,337 | +0.16(+1.23%) |
Jul 08, 2008 | 12.81 | 12.99 | 12.71 | 12.95 | 7,432,648 | +0.35(+2.81%) |
Jul 07, 2008 | 12.70 | 12.74 | 12.47 | 12.59 | 10,335,465 | +0.04(+0.28%) |
Jul 04, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.46(+3.78%) |
Jul 02, 2008 | 12.24 | 12.28 | 12.07 | 12.10 | 8,597,463 | +0.19(+1.64%) |