Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.65 | 12.90 | 12.36 | 12.41 | 8,031,461 | +0.01(+0.06%) |
Sep 29, 2008 | 12.86 | 13.07 | 12.18 | 12.40 | 8,410,139 | -0.73(-5.53%) |
Sep 26, 2008 | 12.75 | 13.14 | 12.54 | 13.13 | 0 | +0.26(+1.99%) |
Sep 25, 2008 | 12.62 | 12.99 | 12.54 | 12.87 | 6,832,861 | +0.44(+3.56%) |
Sep 24, 2008 | 12.37 | 12.72 | 12.22 | 12.43 | 6,301,082 | +0.37(+3.10%) |
Sep 23, 2008 | 12.38 | 12.84 | 11.98 | 12.06 | 6,755,582 | -0.30(-2.46%) |
Sep 22, 2008 | 13.15 | 13.30 | 12.30 | 12.36 | 6,521,874 | -0.98(-7.31%) |
Sep 19, 2008 | 13.88 | 15.22 | 12.54 | 13.34 | 0 | +0.19(+1.42%) |
Sep 18, 2008 | 12.33 | 13.41 | 11.86 | 13.15 | 11,246,986 | +0.78(+6.32%) |
Sep 17, 2008 | 12.67 | 12.67 | 12.27 | 12.37 | 10,806,826 | -0.68(-5.20%) |
Sep 16, 2008 | 12.27 | 13.10 | 11.76 | 13.05 | 8,972,551 | +0.17(+1.34%) |
Sep 15, 2008 | 12.48 | 13.31 | 12.40 | 12.87 | 10,587,082 | -0.37(-2.82%) |
Sep 12, 2008 | 13.23 | 13.33 | 13.07 | 13.25 | 7,482,767 | -0.10(-0.78%) |
Sep 11, 2008 | 12.98 | 13.35 | 12.84 | 13.35 | 7,481,389 | +0.20(+1.53%) |
Sep 10, 2008 | 13.27 | 13.31 | 12.83 | 13.15 | 7,035,505 | +0.03(+0.21%) |
Sep 09, 2008 | 13.79 | 13.79 | 12.87 | 13.12 | 13,663,060 | -0.57(-4.14%) |
Sep 08, 2008 | 13.68 | 14.13 | 13.46 | 13.69 | 14,998,686 | +1.06(+8.38%) |
Sep 05, 2008 | 12.93 | 13.11 | 12.19 | 12.63 | 0 | -0.52(-3.94%) |
Sep 04, 2008 | 13.51 | 13.57 | 12.90 | 13.15 | 7,570,904 | -0.46(-3.36%) |
Sep 03, 2008 | 13.48 | 13.90 | 13.41 | 13.61 | 9,199,520 | +0.05(+0.36%) |
Sep 02, 2008 | 13.48 | 13.78 | 13.17 | 13.56 | 9,771,683 | +0.37(+2.83%) |
Aug 29, 2008 | 13.27 | 13.42 | 13.15 | 13.19 | 0 | -0.20(-1.50%) |
Aug 28, 2008 | 12.85 | 13.46 | 12.81 | 13.39 | 6,827,279 | +0.59(+4.65%) |
Aug 27, 2008 | 12.44 | 12.90 | 12.43 | 12.79 | 4,217,357 | +0.35(+2.84%) |
Aug 26, 2008 | 12.42 | 12.63 | 12.32 | 12.44 | 3,521,610 | +0.03(+0.28%) |
Aug 25, 2008 | 12.58 | 12.65 | 12.28 | 12.40 | 6,302,328 | -0.25(-1.97%) |
Aug 22, 2008 | 12.45 | 12.69 | 12.31 | 12.65 | 0 | +0.34(+2.75%) |
Aug 21, 2008 | 12.04 | 12.42 | 11.89 | 12.31 | 6,230,112 | -0.01(-0.11%) |
Aug 20, 2008 | 12.14 | 12.33 | 11.93 | 12.33 | 5,187,336 | +0.18(+1.48%) |
Aug 19, 2008 | 12.39 | 12.39 | 11.93 | 12.15 | 5,783,034 | -0.33(-2.61%) |
Aug 18, 2008 | 12.90 | 12.95 | 12.41 | 12.47 | 5,740,847 | -0.43(-3.32%) |
Aug 15, 2008 | 13.03 | 13.43 | 12.47 | 12.90 | 0 | +0.46(+3.67%) |
Aug 14, 2008 | 11.70 | 12.49 | 11.66 | 12.45 | 9,147,934 | +0.64(+5.45%) |
Aug 13, 2008 | 12.07 | 12.20 | 11.64 | 11.80 | 6,658,721 | -0.35(-2.90%) |
Aug 12, 2008 | 12.47 | 12.51 | 12.04 | 12.15 | 7,009,305 | -0.39(-3.14%) |
Aug 11, 2008 | 12.36 | 12.81 | 12.20 | 12.55 | 7,876,217 | +0.15(+1.23%) |
Aug 08, 2008 | 11.77 | 12.75 | 11.75 | 12.40 | 13,397,004 | +0.61(+5.16%) |
Aug 07, 2008 | 11.62 | 11.99 | 11.41 | 11.79 | 7,139,771 | +0.10(+0.89%) |
Aug 06, 2008 | 11.89 | 11.89 | 11.49 | 11.68 | 6,777,497 | -0.19(-1.57%) |
Aug 05, 2008 | 11.73 | 11.94 | 11.47 | 11.87 | 7,154,782 | +0.44(+3.81%) |
Aug 04, 2008 | 11.50 | 11.55 | 11.18 | 11.44 | 5,041,696 | -0.08(-0.66%) |
Aug 01, 2008 | 11.24 | 11.67 | 11.14 | 11.51 | 6,664,561 | +0.10(+0.91%) |
Jul 31, 2008 | 11.19 | 11.74 | 11.16 | 11.41 | 10,229,009 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.62 | 10.91 | 11.30 | 10,227,399 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.53 | 10.60 | 11.45 | 11,527,089 | +0.87(+8.24%) |
Jul 28, 2008 | 10.92 | 11.08 | 10.56 | 10.58 | 6,890,031 | -0.37(-3.41%) |
Jul 25, 2008 | 10.85 | 11.20 | 10.79 | 10.95 | 5,756,399 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.71 | 10.85 | 10.90 | 8,330,532 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.07 | 11.42 | 11.66 | 10,292,225 | +0.05(+0.42%) |
Jul 22, 2008 | 10.90 | 11.81 | 10.76 | 11.62 | 7,980,110 | +0.71(+6.54%) |
Jul 21, 2008 | 11.30 | 11.47 | 10.85 | 10.90 | 6,953,848 | -0.43(-3.78%) |
Jul 18, 2008 | 11.05 | 11.45 | 10.76 | 11.33 | 9,983,609 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.09 | 10.30 | 10.99 | 11,844,669 | +0.25(+2.32%) |
Jul 16, 2008 | 9.630 | 10.76 | 9.595 | 10.74 | 13,976,263 | +1.11(+11.49%) |
Jul 15, 2008 | 9.720 | 9.934 | 9.339 | 9.630 | 12,674,687 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.25 | 9.789 | 9.817 | 9,612,778 | -0.20(-2.00%) |
Jul 11, 2008 | 10.04 | 10.24 | 9.927 | 10.02 | 14,363,351 | -0.13(-1.29%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.969 | 10.15 | 9,541,983 | +0.10(+1.03%) |
Jul 09, 2008 | 10.79 | 10.85 | 10.04 | 10.04 | 8,245,921 | -0.71(-6.62%) |
Jul 08, 2008 | 10.32 | 10.78 | 10.16 | 10.76 | 6,001,996 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.49 | 10.16 | 10.31 | 6,314,400 | -0.01(-0.13%) |
Jul 04, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.00(+0.00%) |
Jul 03, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.88 | 10.23 | 10.31 | 9,383,326 | -0.60(-5.45%) |