Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.07 | 12.31 | 11.79 | 11.84 | 8,416,163 | +0.01(+0.06%) |
Sep 29, 2008 | 12.27 | 12.48 | 11.63 | 11.84 | 8,812,979 | -0.69(-5.53%) |
Sep 26, 2008 | 12.17 | 12.54 | 11.97 | 12.53 | 0 | +0.24(+1.99%) |
Sep 25, 2008 | 12.04 | 12.39 | 11.97 | 12.29 | 7,160,151 | +0.42(+3.56%) |
Sep 24, 2008 | 11.80 | 12.14 | 11.66 | 11.86 | 6,602,900 | +0.36(+3.10%) |
Sep 23, 2008 | 11.82 | 12.25 | 11.43 | 11.51 | 7,079,170 | -0.29(-2.46%) |
Sep 22, 2008 | 12.55 | 12.70 | 11.74 | 11.80 | 6,834,268 | -0.93(-7.31%) |
Sep 19, 2008 | 13.25 | 14.52 | 11.96 | 12.73 | 0 | +0.18(+1.42%) |
Sep 18, 2008 | 11.76 | 12.79 | 11.32 | 12.55 | 11,785,709 | +0.75(+6.32%) |
Sep 17, 2008 | 12.09 | 12.09 | 11.71 | 11.80 | 11,324,466 | -0.65(-5.20%) |
Sep 16, 2008 | 11.71 | 12.50 | 11.22 | 12.45 | 9,402,330 | +0.17(+1.34%) |
Sep 15, 2008 | 11.91 | 12.70 | 11.84 | 12.29 | 11,094,196 | -0.36(-2.82%) |
Sep 12, 2008 | 12.63 | 12.72 | 12.48 | 12.64 | 7,841,187 | -0.10(-0.78%) |
Sep 11, 2008 | 12.38 | 12.74 | 12.25 | 12.74 | 7,839,743 | +0.19(+1.53%) |
Sep 10, 2008 | 12.66 | 12.70 | 12.24 | 12.55 | 7,372,501 | +0.03(+0.21%) |
Sep 09, 2008 | 13.16 | 13.16 | 12.28 | 12.52 | 14,317,512 | -0.54(-4.14%) |
Sep 08, 2008 | 13.05 | 13.49 | 12.84 | 13.06 | 15,717,113 | +1.01(+8.38%) |
Sep 05, 2008 | 12.34 | 12.51 | 11.63 | 12.05 | 0 | -0.50(-3.95%) |
Sep 04, 2008 | 12.89 | 12.95 | 12.31 | 12.55 | 7,933,545 | -0.44(-3.36%) |
Sep 03, 2008 | 12.86 | 13.26 | 12.79 | 12.99 | 9,640,171 | +0.05(+0.36%) |
Sep 02, 2008 | 12.87 | 13.15 | 12.57 | 12.94 | 10,239,741 | +0.36(+2.83%) |
Aug 29, 2008 | 12.66 | 12.81 | 12.55 | 12.58 | 0 | -0.19(-1.50%) |
Aug 28, 2008 | 12.27 | 12.84 | 12.22 | 12.77 | 7,154,301 | +0.57(+4.65%) |
Aug 27, 2008 | 11.87 | 12.31 | 11.86 | 12.21 | 4,419,365 | +0.34(+2.84%) |
Aug 26, 2008 | 11.85 | 12.05 | 11.76 | 11.87 | 3,690,292 | +0.03(+0.28%) |
Aug 25, 2008 | 12.01 | 12.07 | 11.72 | 11.84 | 6,604,206 | -0.24(-1.97%) |
Aug 22, 2008 | 11.88 | 12.11 | 11.75 | 12.07 | 0 | +0.32(+2.75%) |
Aug 21, 2008 | 11.49 | 11.85 | 11.34 | 11.75 | 6,528,531 | -0.01(-0.11%) |
Aug 20, 2008 | 11.59 | 11.77 | 11.39 | 11.76 | 5,435,806 | +0.17(+1.48%) |
Aug 19, 2008 | 11.82 | 11.82 | 11.39 | 11.59 | 6,060,037 | -0.31(-2.61%) |
Aug 18, 2008 | 12.31 | 12.36 | 11.84 | 11.90 | 6,015,830 | -0.41(-3.32%) |
Aug 15, 2008 | 12.44 | 12.81 | 11.90 | 12.31 | 0 | +0.44(+3.67%) |
Aug 14, 2008 | 11.16 | 11.92 | 11.13 | 11.88 | 9,586,114 | +0.61(+5.45%) |
Aug 13, 2008 | 11.52 | 11.65 | 11.11 | 11.26 | 6,977,670 | -0.34(-2.90%) |
Aug 12, 2008 | 11.90 | 11.94 | 11.49 | 11.60 | 7,345,046 | -0.38(-3.14%) |
Aug 11, 2008 | 11.80 | 12.23 | 11.64 | 11.98 | 8,253,483 | +0.15(+1.23%) |
Aug 08, 2008 | 11.23 | 12.17 | 11.22 | 11.83 | 14,038,712 | +0.58(+5.16%) |
Aug 07, 2008 | 11.09 | 11.44 | 10.89 | 11.25 | 7,481,761 | +0.10(+0.89%) |
Aug 06, 2008 | 11.34 | 11.34 | 10.97 | 11.15 | 7,102,135 | -0.18(-1.57%) |
Aug 05, 2008 | 11.20 | 11.39 | 10.95 | 11.33 | 7,497,492 | +0.42(+3.81%) |
Aug 04, 2008 | 10.97 | 11.02 | 10.67 | 10.91 | 5,283,190 | -0.07(-0.66%) |
Aug 01, 2008 | 10.73 | 11.14 | 10.63 | 10.99 | 6,983,789 | +0.10(+0.91%) |
Jul 31, 2008 | 10.68 | 11.20 | 10.65 | 10.89 | 10,718,972 | +0.10(+0.92%) |
Jul 30, 2008 | 10.89 | 11.09 | 10.41 | 10.79 | 10,717,284 | -0.14(-1.27%) |
Jul 29, 2008 | 10.93 | 11.01 | 10.11 | 10.93 | 12,079,229 | +0.83(+8.24%) |
Jul 28, 2008 | 10.42 | 10.58 | 10.07 | 10.09 | 7,220,059 | -0.36(-3.41%) |
Jul 25, 2008 | 10.36 | 10.69 | 10.29 | 10.45 | 6,032,127 | +0.05(+0.44%) |
Jul 24, 2008 | 11.10 | 11.18 | 10.36 | 10.40 | 8,729,559 | -0.73(-6.52%) |
Jul 23, 2008 | 11.08 | 11.52 | 10.90 | 11.13 | 10,785,216 | +0.05(+0.42%) |
Jul 22, 2008 | 10.40 | 11.27 | 10.27 | 11.08 | 8,362,352 | +0.68(+6.54%) |
Jul 21, 2008 | 10.79 | 10.95 | 10.36 | 10.40 | 7,286,933 | -0.41(-3.79%) |
Jul 18, 2008 | 10.55 | 10.93 | 10.27 | 10.81 | 10,461,817 | +0.33(+3.15%) |
Jul 17, 2008 | 10.24 | 10.59 | 9.830 | 10.48 | 12,412,021 | +0.24(+2.32%) |
Jul 16, 2008 | 9.190 | 10.27 | 9.157 | 10.25 | 14,645,717 | +1.06(+11.49%) |
Jul 15, 2008 | 9.275 | 9.480 | 8.912 | 9.190 | 13,281,796 | -0.18(-1.90%) |
Jul 14, 2008 | 9.658 | 9.784 | 9.342 | 9.368 | 10,073,223 | -0.19(-2.00%) |
Jul 11, 2008 | 9.586 | 9.771 | 9.474 | 9.559 | 15,051,346 | -0.13(-1.30%) |
Jul 10, 2008 | 9.599 | 9.810 | 9.513 | 9.685 | 9,999,037 | +0.10(+1.03%) |
Jul 09, 2008 | 10.30 | 10.35 | 9.579 | 9.586 | 8,640,895 | -0.68(-6.62%) |
Jul 08, 2008 | 9.850 | 10.29 | 9.698 | 10.27 | 6,289,488 | +0.43(+4.36%) |
Jul 07, 2008 | 9.969 | 10.01 | 9.695 | 9.837 | 6,616,855 | -0.01(-0.13%) |
Jul 04, 2008 | 9.909 | 10.09 | 9.777 | 9.850 | 5,339,580 | +0.00(+0.00%) |
Jul 03, 2008 | 9.909 | 10.09 | 9.777 | 9.850 | 5,339,580 | +0.01(+0.07%) |
Jul 02, 2008 | 10.37 | 10.38 | 9.764 | 9.843 | 9,832,781 | -0.57(-5.45%) |