Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.40 | 12.40 | 11.98 | 12.29 | 6,464,845 | +0.12(+0.95%) |
Sep 29, 2008 | 12.71 | 12.71 | 12.07 | 12.17 | 7,291,751 | -0.58(-4.55%) |
Sep 26, 2008 | 12.56 | 12.76 | 12.39 | 12.75 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.45 | 12.86 | 12.45 | 12.71 | 7,345,727 | +0.40(+3.23%) |
Sep 24, 2008 | 12.19 | 12.55 | 12.13 | 12.31 | 7,090,719 | +0.10(+0.79%) |
Sep 23, 2008 | 12.53 | 12.69 | 12.01 | 12.21 | 7,225,829 | -0.31(-2.46%) |
Sep 22, 2008 | 12.71 | 13.03 | 12.46 | 12.52 | 5,241,506 | -0.56(-4.27%) |
Sep 19, 2008 | 13.25 | 13.36 | 12.80 | 13.08 | 0 | +0.17(+1.34%) |
Sep 18, 2008 | 12.83 | 12.98 | 12.28 | 12.91 | 9,886,523 | +0.22(+1.72%) |
Sep 17, 2008 | 13.02 | 13.15 | 12.69 | 12.69 | 7,603,666 | -0.53(-4.04%) |
Sep 16, 2008 | 12.68 | 13.22 | 12.68 | 13.22 | 6,646,155 | +0.29(+2.24%) |
Sep 15, 2008 | 12.90 | 13.35 | 12.80 | 12.93 | 6,556,164 | -0.20(-1.55%) |
Sep 12, 2008 | 13.10 | 13.19 | 12.97 | 13.14 | 4,495,614 | -0.11(-0.80%) |
Sep 11, 2008 | 13.27 | 13.28 | 12.95 | 13.24 | 5,851,659 | -0.09(-0.68%) |
Sep 10, 2008 | 13.16 | 13.36 | 13.04 | 13.34 | 8,444,890 | +0.21(+1.60%) |
Sep 09, 2008 | 13.25 | 13.42 | 13.12 | 13.13 | 5,680,667 | -0.16(-1.21%) |
Sep 08, 2008 | 13.10 | 13.32 | 13.10 | 13.29 | 7,402,659 | +0.36(+2.75%) |
Sep 05, 2008 | 13.10 | 13.10 | 12.68 | 12.93 | 0 | -0.29(-2.21%) |
Sep 04, 2008 | 13.30 | 13.45 | 13.03 | 13.22 | 8,204,490 | -0.18(-1.38%) |
Sep 03, 2008 | 13.00 | 13.44 | 12.70 | 13.41 | 15,266,976 | +0.72(+5.70%) |
Sep 02, 2008 | 12.72 | 12.94 | 12.58 | 12.68 | 6,406,554 | +0.09(+0.68%) |
Aug 29, 2008 | 12.54 | 12.74 | 12.54 | 12.60 | 5,487,247 | -0.03(-0.23%) |
Aug 28, 2008 | 12.41 | 12.63 | 12.34 | 12.63 | 5,804,654 | +0.26(+2.10%) |
Aug 27, 2008 | 12.18 | 12.41 | 12.15 | 12.37 | 4,467,651 | +0.17(+1.42%) |
Aug 26, 2008 | 12.13 | 12.24 | 12.02 | 12.19 | 4,015,412 | +0.05(+0.44%) |
Aug 25, 2008 | 12.29 | 12.34 | 12.06 | 12.14 | 4,000,716 | -0.23(-1.86%) |
Aug 22, 2008 | 12.37 | 12.44 | 12.26 | 12.37 | 0 | +0.08(+0.67%) |
Aug 21, 2008 | 12.01 | 12.32 | 11.97 | 12.29 | 5,290,172 | +0.07(+0.53%) |
Aug 20, 2008 | 12.28 | 12.36 | 11.91 | 12.22 | 5,043,079 | +0.03(+0.27%) |
Aug 19, 2008 | 12.10 | 12.22 | 11.96 | 12.19 | 4,552,610 | -0.05(-0.42%) |
Aug 18, 2008 | 12.46 | 12.53 | 12.17 | 12.24 | 3,926,641 | -0.15(-1.24%) |
Aug 15, 2008 | 12.32 | 12.43 | 12.17 | 12.39 | 0 | +0.15(+1.26%) |
Aug 14, 2008 | 12.20 | 12.48 | 12.16 | 12.24 | 5,286,813 | -0.02(-0.16%) |
Aug 13, 2008 | 12.33 | 12.33 | 11.91 | 12.26 | 5,149,017 | -0.07(-0.55%) |
Aug 12, 2008 | 12.50 | 12.70 | 12.27 | 12.33 | 4,710,498 | -0.18(-1.45%) |
Aug 11, 2008 | 12.31 | 12.72 | 12.18 | 12.51 | 7,429,836 | +0.18(+1.44%) |
Aug 08, 2008 | 11.75 | 12.41 | 11.75 | 12.33 | 5,470,312 | +0.57(+4.85%) |
Aug 07, 2008 | 11.79 | 11.86 | 11.67 | 11.76 | 3,557,756 | -0.15(-1.27%) |
Aug 06, 2008 | 11.74 | 11.94 | 11.64 | 11.91 | 5,322,231 | +0.11(+0.92%) |
Aug 05, 2008 | 11.59 | 11.84 | 11.54 | 11.80 | 6,553,157 | +0.34(+2.95%) |
Aug 04, 2008 | 11.28 | 11.55 | 11.25 | 11.46 | 5,716,059 | +0.18(+1.59%) |
Aug 01, 2008 | 11.47 | 11.63 | 11.24 | 11.28 | 3,492,091 | -0.09(-0.82%) |
Jul 31, 2008 | 11.36 | 11.58 | 11.35 | 11.38 | 4,976,005 | -0.17(-1.43%) |
Jul 30, 2008 | 11.47 | 11.67 | 11.37 | 11.54 | 5,703,949 | +0.10(+0.90%) |
Jul 29, 2008 | 11.44 | 11.51 | 11.13 | 11.44 | 5,876,081 | +0.28(+2.55%) |
Jul 28, 2008 | 11.55 | 11.59 | 11.12 | 11.16 | 5,450,294 | -0.35(-3.00%) |
Jul 25, 2008 | 11.49 | 11.83 | 11.45 | 11.50 | 7,208,743 | -0.12(-1.07%) |
Jul 24, 2008 | 11.94 | 12.08 | 11.61 | 11.62 | 7,808,491 | -0.38(-3.14%) |
Jul 23, 2008 | 11.90 | 12.38 | 11.81 | 12.00 | 6,051,552 | +0.14(+1.17%) |
Jul 22, 2008 | 11.51 | 11.87 | 11.38 | 11.86 | 6,631,013 | +0.29(+2.50%) |
Jul 21, 2008 | 11.69 | 11.74 | 11.43 | 11.57 | 4,348,760 | -0.11(-0.97%) |
Jul 18, 2008 | 11.72 | 11.83 | 11.46 | 11.69 | 6,564,034 | -0.05(-0.42%) |
Jul 17, 2008 | 11.64 | 11.78 | 11.19 | 11.74 | 9,815,210 | +0.11(+0.98%) |
Jul 16, 2008 | 11.57 | 11.77 | 10.41 | 11.62 | 18,274,022 | +0.45(+4.03%) |
Jul 15, 2008 | 11.06 | 11.35 | 10.81 | 11.17 | 14,482,377 | +0.09(+0.80%) |
Jul 14, 2008 | 11.26 | 11.41 | 11.01 | 11.08 | 9,846,255 | -0.15(-1.30%) |
Jul 11, 2008 | 11.32 | 11.41 | 11.06 | 11.23 | 7,673,193 | -0.23(-2.03%) |
Jul 10, 2008 | 11.69 | 11.77 | 11.39 | 11.46 | 7,282,774 | -0.25(-2.16%) |
Jul 09, 2008 | 11.97 | 12.05 | 11.70 | 11.71 | 5,365,846 | -0.25(-2.06%) |
Jul 08, 2008 | 11.68 | 11.97 | 11.65 | 11.96 | 7,606,579 | +0.24(+2.02%) |
Jul 07, 2008 | 11.86 | 11.88 | 11.49 | 11.72 | 10,441,637 | -0.12(-0.99%) |
Jul 04, 2008 | 12.12 | 12.12 | 11.68 | 11.84 | 5,632,045 | +0.00(+0.00%) |
Jul 03, 2008 | 12.12 | 12.12 | 11.68 | 11.84 | 5,632,045 | -0.08(-0.68%) |
Jul 02, 2008 | 12.03 | 12.32 | 11.90 | 11.92 | 9,213,291 | -0.04(-0.33%) |