Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.21 | 11.34 | 10.66 | 10.86 | 1,993,295 | -0.06(-0.54%) |
Sep 29, 2008 | 11.69 | 11.77 | 10.52 | 10.92 | 2,341,941 | -1.02(-8.54%) |
Sep 26, 2008 | 11.47 | 11.97 | 11.25 | 11.94 | 0 | +0.27(+2.33%) |
Sep 25, 2008 | 11.26 | 11.86 | 11.19 | 11.67 | 1,120,112 | +0.45(+4.01%) |
Sep 24, 2008 | 11.43 | 11.58 | 11.05 | 11.22 | 1,976,504 | -0.21(-1.86%) |
Sep 23, 2008 | 11.90 | 12.34 | 11.35 | 11.43 | 1,966,296 | -0.42(-3.51%) |
Sep 22, 2008 | 12.63 | 12.70 | 11.75 | 11.85 | 1,706,122 | -0.97(-7.55%) |
Sep 19, 2008 | 12.31 | 14.13 | 12.31 | 12.82 | 0 | +0.52(+4.21%) |
Sep 18, 2008 | 11.31 | 12.46 | 10.68 | 12.30 | 3,327,027 | +1.27(+11.47%) |
Sep 17, 2008 | 11.41 | 11.41 | 10.52 | 11.03 | 2,380,322 | -0.56(-4.84%) |
Sep 16, 2008 | 10.68 | 11.59 | 10.63 | 11.59 | 2,819,208 | +0.67(+6.14%) |
Sep 15, 2008 | 10.91 | 11.40 | 10.79 | 10.92 | 2,050,201 | -0.65(-5.58%) |
Sep 12, 2008 | 11.47 | 11.77 | 11.30 | 11.57 | 1,488,536 | +0.02(+0.15%) |
Sep 11, 2008 | 10.96 | 11.62 | 10.87 | 11.55 | 1,591,807 | +0.31(+2.72%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.10 | 11.24 | 2,341,311 | -0.16(-1.41%) |
Sep 09, 2008 | 11.98 | 12.36 | 11.29 | 11.41 | 2,225,879 | -0.74(-6.08%) |
Sep 08, 2008 | 11.96 | 12.31 | 11.85 | 12.14 | 2,230,272 | +0.52(+4.46%) |
Sep 05, 2008 | 11.33 | 11.67 | 10.91 | 11.63 | 0 | +0.24(+2.09%) |
Sep 04, 2008 | 11.88 | 12.01 | 11.35 | 11.39 | 2,215,657 | -0.60(-5.03%) |
Sep 03, 2008 | 12.06 | 12.09 | 11.71 | 11.99 | 1,763,860 | -0.12(-0.98%) |
Sep 02, 2008 | 11.87 | 12.45 | 11.78 | 12.11 | 2,146,281 | +0.40(+3.41%) |
Aug 29, 2008 | 11.60 | 11.97 | 11.41 | 11.71 | 0 | +0.03(+0.22%) |
Aug 28, 2008 | 11.43 | 11.75 | 11.35 | 11.69 | 1,056,483 | +0.33(+2.92%) |
Aug 27, 2008 | 11.38 | 11.55 | 11.20 | 11.35 | 1,256,205 | -0.04(-0.37%) |
Aug 26, 2008 | 11.28 | 11.47 | 11.02 | 11.40 | 992,035 | +0.18(+1.59%) |
Aug 25, 2008 | 11.68 | 11.92 | 11.05 | 11.22 | 1,200,054 | -0.54(-4.62%) |
Aug 22, 2008 | 11.06 | 11.87 | 11.06 | 11.76 | 1,815,116 | +0.81(+7.36%) |
Aug 21, 2008 | 10.86 | 11.11 | 10.73 | 10.96 | 1,845,586 | -0.07(-0.62%) |
Aug 20, 2008 | 11.30 | 11.30 | 10.79 | 11.02 | 2,229,817 | -0.33(-2.92%) |
Aug 19, 2008 | 11.94 | 11.97 | 11.19 | 11.35 | 2,318,288 | -0.72(-5.98%) |
Aug 18, 2008 | 12.53 | 12.53 | 11.79 | 12.08 | 1,824,232 | -0.35(-2.80%) |
Aug 15, 2008 | 12.48 | 12.67 | 12.06 | 12.42 | 0 | +0.08(+0.62%) |
Aug 14, 2008 | 11.90 | 12.64 | 11.83 | 12.35 | 2,217,547 | +0.30(+2.47%) |
Aug 13, 2008 | 12.66 | 12.68 | 11.68 | 12.05 | 3,171,790 | -0.61(-4.83%) |
Aug 12, 2008 | 13.04 | 13.21 | 12.55 | 12.66 | 2,088,171 | -0.45(-3.43%) |
Aug 11, 2008 | 12.53 | 13.60 | 12.36 | 13.11 | 3,324,870 | +0.61(+4.89%) |
Aug 08, 2008 | 11.56 | 12.62 | 11.56 | 12.50 | 1,868,434 | +0.98(+8.47%) |
Aug 07, 2008 | 11.52 | 11.97 | 11.47 | 11.52 | 2,340,096 | -0.37(-3.07%) |
Aug 06, 2008 | 11.78 | 11.92 | 11.40 | 11.89 | 1,914,562 | +0.06(+0.50%) |
Aug 05, 2008 | 11.20 | 11.94 | 11.17 | 11.83 | 2,301,601 | +0.78(+7.07%) |
Aug 04, 2008 | 11.11 | 11.25 | 10.79 | 11.05 | 1,771,870 | -0.08(-0.76%) |
Aug 01, 2008 | 10.96 | 11.35 | 10.77 | 11.13 | 2,178,643 | +0.18(+1.63%) |
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.96 | 2,554,842 | -0.04(-0.39%) |
Jul 30, 2008 | 11.73 | 12.24 | 10.84 | 11.00 | 3,113,200 | -0.70(-5.95%) |
Jul 29, 2008 | 11.69 | 11.86 | 10.41 | 11.69 | 4,000,327 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.39 | 3,292,510 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.49 | 10.70 | 1,881,411 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.51 | 10.67 | 5,056,110 | +0.03(+0.24%) |
Jul 23, 2008 | 10.25 | 10.89 | 10.17 | 10.64 | 5,017,174 | +0.42(+4.16%) |
Jul 22, 2008 | 9.741 | 10.22 | 9.349 | 10.22 | 2,853,611 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.32 | 9.784 | 9.817 | 1,819,556 | -0.34(-3.34%) |
Jul 18, 2008 | 8.790 | 10.33 | 9.622 | 10.16 | 3,703,263 | +0.19(+1.87%) |
Jul 17, 2008 | 9.384 | 10.11 | 9.087 | 9.970 | 3,074,333 | +0.75(+8.10%) |
Jul 16, 2008 | 8.510 | 9.257 | 8.289 | 9.223 | 2,784,129 | +0.71(+8.38%) |
Jul 15, 2008 | 8.119 | 8.773 | 7.890 | 8.510 | 3,028,175 | +0.31(+3.73%) |
Jul 14, 2008 | 8.476 | 8.679 | 8.127 | 8.204 | 3,245,290 | -0.26(-3.11%) |
Jul 11, 2008 | 8.331 | 8.620 | 8.144 | 8.467 | 3,283,601 | -0.03(-0.30%) |
Jul 10, 2008 | 8.484 | 8.807 | 8.212 | 8.493 | 3,386,284 | +0.03(+0.40%) |
Jul 09, 2008 | 9.274 | 9.393 | 8.416 | 8.459 | 2,925,192 | -0.83(-8.96%) |
Jul 08, 2008 | 8.501 | 9.291 | 8.484 | 9.291 | 3,000,453 | +0.70(+8.21%) |
Jul 07, 2008 | 8.654 | 8.985 | 8.425 | 8.586 | 4,041,936 | -0.03(-0.39%) |
Jul 04, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.00(+0.00%) |
Jul 03, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.04(+0.50%) |
Jul 02, 2008 | 9.274 | 9.274 | 8.493 | 8.578 | 3,882,641 | -0.68(-7.34%) |