Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.09 | 12.34 | 11.84 | 12.08 | 4,702,646 | +0.16(+1.35%) |
Sep 29, 2008 | 12.16 | 12.53 | 11.79 | 11.92 | 5,133,556 | -0.43(-3.50%) |
Sep 26, 2008 | 12.54 | 12.61 | 12.30 | 12.35 | 0 | -0.23(-1.81%) |
Sep 25, 2008 | 12.55 | 12.66 | 12.44 | 12.58 | 5,323,199 | +0.18(+1.48%) |
Sep 24, 2008 | 12.39 | 12.60 | 12.34 | 12.40 | 7,249,682 | +0.06(+0.49%) |
Sep 23, 2008 | 12.76 | 12.79 | 12.24 | 12.34 | 4,178,802 | -0.42(-3.26%) |
Sep 22, 2008 | 13.26 | 13.26 | 12.69 | 12.75 | 4,062,008 | -0.54(-4.09%) |
Sep 19, 2008 | 13.56 | 13.64 | 13.04 | 13.30 | 0 | +0.21(+1.57%) |
Sep 18, 2008 | 12.60 | 13.30 | 12.18 | 13.09 | 10,712,308 | +0.77(+6.26%) |
Sep 17, 2008 | 12.69 | 12.97 | 12.31 | 12.32 | 4,958,263 | -0.56(-4.35%) |
Sep 16, 2008 | 12.61 | 12.89 | 12.14 | 12.88 | 8,236,537 | +0.33(+2.61%) |
Sep 15, 2008 | 12.59 | 13.20 | 12.29 | 12.55 | 5,276,257 | -0.45(-3.45%) |
Sep 12, 2008 | 12.96 | 13.07 | 12.83 | 13.00 | 5,720,114 | +0.04(+0.34%) |
Sep 11, 2008 | 12.67 | 13.03 | 12.51 | 12.96 | 6,717,109 | +0.00(+0.00%) |
Sep 10, 2008 | 12.74 | 13.04 | 12.66 | 12.96 | 6,319,636 | +0.28(+2.19%) |
Sep 09, 2008 | 12.97 | 13.09 | 12.57 | 12.68 | 8,768,400 | -0.21(-1.59%) |
Sep 08, 2008 | 12.74 | 13.06 | 12.69 | 12.89 | 11,380,587 | +0.37(+2.92%) |
Sep 05, 2008 | 12.39 | 12.56 | 12.14 | 12.52 | 0 | +0.02(+0.13%) |
Sep 04, 2008 | 12.58 | 12.70 | 12.41 | 12.50 | 4,879,795 | -0.19(-1.49%) |
Sep 03, 2008 | 12.53 | 12.71 | 12.39 | 12.69 | 5,152,888 | +0.18(+1.42%) |
Sep 02, 2008 | 12.48 | 12.71 | 12.47 | 12.51 | 4,385,401 | +0.14(+1.17%) |
Aug 29, 2008 | 12.25 | 12.43 | 12.25 | 12.37 | 0 | -0.02(-0.13%) |
Aug 28, 2008 | 12.20 | 12.40 | 12.10 | 12.39 | 3,437,817 | +0.22(+1.82%) |
Aug 27, 2008 | 11.97 | 12.24 | 11.89 | 12.17 | 3,629,391 | +0.15(+1.25%) |
Aug 26, 2008 | 11.99 | 12.06 | 11.82 | 12.02 | 4,603,849 | +0.07(+0.56%) |
Aug 25, 2008 | 12.19 | 12.33 | 11.90 | 11.95 | 7,889,673 | +0.23(+1.99%) |
Aug 22, 2008 | 11.59 | 11.74 | 11.49 | 11.72 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.34 | 11.51 | 11.19 | 11.51 | 3,612,894 | +0.01(+0.10%) |
Aug 20, 2008 | 11.42 | 11.55 | 11.27 | 11.49 | 4,895,084 | +0.08(+0.68%) |
Aug 19, 2008 | 11.67 | 11.73 | 11.23 | 11.42 | 5,886,709 | -0.38(-3.20%) |
Aug 18, 2008 | 11.83 | 11.96 | 11.61 | 11.79 | 3,538,169 | -0.07(-0.61%) |
Aug 15, 2008 | 11.24 | 11.96 | 11.24 | 11.87 | 0 | +0.16(+1.33%) |
Aug 14, 2008 | 11.42 | 11.89 | 11.27 | 11.71 | 3,907,696 | +0.19(+1.64%) |
Aug 13, 2008 | 11.67 | 11.73 | 11.39 | 11.52 | 4,168,924 | -0.14(-1.19%) |
Aug 12, 2008 | 12.13 | 12.13 | 11.63 | 11.66 | 3,600,225 | -0.47(-3.88%) |
Aug 11, 2008 | 11.81 | 12.31 | 11.79 | 12.13 | 7,433,908 | +0.26(+2.20%) |
Aug 08, 2008 | 11.31 | 11.90 | 11.28 | 11.87 | 5,208,857 | +0.54(+4.80%) |
Aug 07, 2008 | 11.53 | 11.63 | 11.33 | 11.33 | 5,726,782 | -0.24(-2.11%) |
Aug 06, 2008 | 11.43 | 11.63 | 11.27 | 11.57 | 5,683,589 | +0.03(+0.24%) |
Aug 05, 2008 | 11.16 | 11.58 | 11.16 | 11.54 | 4,762,110 | +0.44(+4.00%) |
Aug 04, 2008 | 10.96 | 11.23 | 10.84 | 11.10 | 4,509,422 | +0.10(+0.91%) |
Aug 01, 2008 | 10.92 | 11.08 | 10.65 | 11.00 | 4,466,242 | +0.19(+1.74%) |
Jul 31, 2008 | 10.70 | 11.00 | 10.50 | 10.81 | 4,388,334 | +0.02(+0.15%) |
Jul 30, 2008 | 10.88 | 11.07 | 10.57 | 10.80 | 3,953,834 | -0.03(-0.26%) |
Jul 29, 2008 | 10.82 | 10.89 | 10.52 | 10.82 | 4,200,644 | +0.28(+2.63%) |
Jul 28, 2008 | 10.41 | 10.63 | 10.41 | 10.55 | 4,810,439 | +0.04(+0.42%) |
Jul 25, 2008 | 10.50 | 10.80 | 10.44 | 10.50 | 5,719,902 | +0.12(+1.18%) |
Jul 24, 2008 | 10.92 | 10.92 | 10.36 | 10.38 | 5,521,777 | -0.47(-4.34%) |
Jul 23, 2008 | 10.48 | 11.09 | 10.48 | 10.85 | 7,544,863 | +0.32(+3.00%) |
Jul 22, 2008 | 10.28 | 10.64 | 10.16 | 10.53 | 8,490,421 | +0.13(+1.23%) |
Jul 21, 2008 | 10.10 | 10.44 | 9.980 | 10.41 | 9,884,169 | +0.41(+4.10%) |
Jul 18, 2008 | 9.459 | 10.21 | 9.371 | 9.997 | 12,336,544 | +0.54(+5.69%) |
Jul 17, 2008 | 8.822 | 9.470 | 8.805 | 9.459 | 9,024,940 | +0.56(+6.29%) |
Jul 16, 2008 | 8.345 | 9.199 | 8.223 | 8.899 | 13,768,675 | +0.52(+6.15%) |
Jul 15, 2008 | 8.090 | 8.580 | 7.929 | 8.384 | 11,058,845 | +0.31(+3.85%) |
Jul 14, 2008 | 8.312 | 8.361 | 8.034 | 8.073 | 6,040,005 | -0.16(-1.89%) |
Jul 11, 2008 | 8.145 | 8.378 | 8.034 | 8.228 | 9,400,995 | -0.06(-0.74%) |
Jul 10, 2008 | 8.084 | 8.433 | 8.029 | 8.289 | 9,627,301 | +0.19(+2.33%) |
Jul 09, 2008 | 8.489 | 8.511 | 8.073 | 8.101 | 4,570,893 | -0.32(-3.75%) |
Jul 08, 2008 | 8.101 | 8.445 | 8.001 | 8.417 | 7,235,728 | +0.32(+3.90%) |
Jul 07, 2008 | 8.156 | 8.306 | 7.885 | 8.101 | 9,075,122 | -0.03(-0.34%) |
Jul 04, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | +0.00(+0.00%) |
Jul 03, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | -0.18(-2.14%) |
Jul 02, 2008 | 9.115 | 9.193 | 8.295 | 8.306 | 10,957,967 | -0.79(-8.66%) |