Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.07 | 11.37 | 10.79 | 10.91 | 2,089,670 | +0.32(+3.03%) |
Sep 29, 2008 | 12.18 | 12.39 | 10.35 | 10.59 | 2,282,715 | -2.02(-16.04%) |
Sep 26, 2008 | 12.36 | 12.64 | 12.20 | 12.61 | 0 | +0.04(+0.35%) |
Sep 25, 2008 | 12.44 | 12.92 | 12.35 | 12.57 | 1,319,249 | +0.07(+0.58%) |
Sep 24, 2008 | 12.75 | 12.96 | 12.21 | 12.50 | 2,661,363 | +0.39(+3.20%) |
Sep 23, 2008 | 13.05 | 13.16 | 12.02 | 12.11 | 1,656,326 | -0.77(-5.96%) |
Sep 22, 2008 | 14.60 | 14.60 | 12.86 | 12.88 | 1,278,529 | -0.99(-7.16%) |
Sep 19, 2008 | 13.48 | 16.40 | 13.09 | 13.87 | 0 | +1.37(+10.92%) |
Sep 18, 2008 | 11.68 | 12.79 | 11.15 | 12.51 | 2,507,695 | +1.02(+8.84%) |
Sep 17, 2008 | 12.62 | 12.62 | 11.49 | 11.49 | 2,576,720 | -1.18(-9.34%) |
Sep 16, 2008 | 11.83 | 12.67 | 11.62 | 12.67 | 1,757,726 | +0.55(+4.52%) |
Sep 15, 2008 | 12.57 | 12.80 | 11.94 | 12.13 | 1,400,697 | -0.71(-5.52%) |
Sep 12, 2008 | 12.45 | 12.94 | 12.22 | 12.83 | 1,172,981 | +0.36(+2.87%) |
Sep 11, 2008 | 12.10 | 12.48 | 11.49 | 12.48 | 1,496,741 | +0.23(+1.91%) |
Sep 10, 2008 | 11.88 | 12.51 | 11.74 | 12.24 | 1,399,338 | +0.40(+3.39%) |
Sep 09, 2008 | 12.16 | 12.41 | 11.74 | 11.84 | 2,585,040 | -0.34(-2.82%) |
Sep 08, 2008 | 12.37 | 12.64 | 11.96 | 12.18 | 1,490,178 | +0.16(+1.34%) |
Sep 05, 2008 | 11.70 | 12.11 | 11.35 | 12.02 | 0 | +0.26(+2.17%) |
Sep 04, 2008 | 11.96 | 12.04 | 11.60 | 11.77 | 1,374,030 | -0.30(-2.48%) |
Sep 03, 2008 | 12.30 | 12.48 | 11.81 | 12.07 | 1,631,156 | -0.23(-1.90%) |
Sep 02, 2008 | 12.99 | 13.13 | 12.05 | 12.30 | 1,232,049 | -0.56(-4.32%) |
Aug 29, 2008 | 13.00 | 13.07 | 12.79 | 12.86 | 485,675 | -0.16(-1.23%) |
Aug 28, 2008 | 12.68 | 13.04 | 12.68 | 13.02 | 721,576 | +0.36(+2.83%) |
Aug 27, 2008 | 12.36 | 12.78 | 12.34 | 12.66 | 663,078 | +0.33(+2.67%) |
Aug 26, 2008 | 12.46 | 12.49 | 12.18 | 12.33 | 899,498 | -0.07(-0.53%) |
Aug 25, 2008 | 12.88 | 12.94 | 12.31 | 12.40 | 982,133 | -0.54(-4.18%) |
Aug 22, 2008 | 12.98 | 13.09 | 12.82 | 12.94 | 685,098 | +0.01(+0.06%) |
Aug 21, 2008 | 12.98 | 13.05 | 12.70 | 12.93 | 577,135 | -0.10(-0.78%) |
Aug 20, 2008 | 13.07 | 13.16 | 12.78 | 13.03 | 825,565 | +0.10(+0.79%) |
Aug 19, 2008 | 13.01 | 13.17 | 12.80 | 12.93 | 985,239 | -0.15(-1.12%) |
Aug 18, 2008 | 13.29 | 13.38 | 12.98 | 13.07 | 1,090,586 | -0.08(-0.61%) |
Aug 15, 2008 | 13.60 | 13.67 | 13.13 | 13.16 | 0 | -0.45(-3.28%) |
Aug 14, 2008 | 13.21 | 13.64 | 12.90 | 13.60 | 1,372,927 | +0.34(+2.59%) |
Aug 13, 2008 | 13.05 | 13.43 | 12.97 | 13.26 | 1,359,262 | +0.18(+1.40%) |
Aug 12, 2008 | 12.81 | 13.18 | 12.63 | 13.07 | 1,465,444 | +0.34(+2.70%) |
Aug 11, 2008 | 12.58 | 12.85 | 12.41 | 12.73 | 893,024 | +0.12(+0.99%) |
Aug 08, 2008 | 12.32 | 12.69 | 12.05 | 12.61 | 987,913 | +0.38(+3.11%) |
Aug 07, 2008 | 12.69 | 12.72 | 12.17 | 12.23 | 937,348 | -0.58(-4.56%) |
Aug 06, 2008 | 12.56 | 12.84 | 12.49 | 12.81 | 1,191,159 | +0.26(+2.04%) |
Aug 05, 2008 | 12.34 | 12.70 | 12.10 | 12.56 | 1,354,605 | +0.39(+3.24%) |
Aug 04, 2008 | 12.75 | 12.80 | 12.09 | 12.16 | 1,221,842 | -0.61(-4.75%) |
Aug 01, 2008 | 13.05 | 13.05 | 12.64 | 12.77 | 897,165 | -0.19(-1.47%) |
Jul 31, 2008 | 13.18 | 13.26 | 12.82 | 12.96 | 1,255,045 | -0.37(-2.79%) |
Jul 30, 2008 | 13.11 | 13.37 | 12.98 | 13.33 | 1,435,677 | +0.31(+2.41%) |
Jul 29, 2008 | 13.02 | 13.14 | 12.56 | 13.02 | 1,458,989 | +0.46(+3.66%) |
Jul 28, 2008 | 12.76 | 12.99 | 12.49 | 12.56 | 1,436,630 | -0.22(-1.72%) |
Jul 25, 2008 | 12.44 | 12.86 | 12.44 | 12.78 | 1,444,369 | +0.39(+3.19%) |
Jul 24, 2008 | 12.72 | 12.72 | 12.23 | 12.38 | 2,414,208 | -0.18(-1.40%) |
Jul 23, 2008 | 12.83 | 12.95 | 12.51 | 12.56 | 1,121,069 | -0.29(-2.27%) |
Jul 22, 2008 | 12.83 | 12.92 | 12.51 | 12.85 | 1,277,038 | -0.11(-0.85%) |
Jul 21, 2008 | 12.60 | 12.99 | 12.53 | 12.96 | 1,214,098 | +0.41(+3.26%) |
Jul 18, 2008 | 11.37 | 12.76 | 11.37 | 12.55 | 1,441,137 | -0.01(-0.06%) |
Jul 17, 2008 | 12.62 | 12.93 | 12.34 | 12.56 | 1,374,976 | -0.29(-2.27%) |
Jul 16, 2008 | 12.56 | 12.88 | 12.23 | 12.85 | 1,974,483 | +0.45(+3.59%) |
Jul 15, 2008 | 12.97 | 13.15 | 11.93 | 12.40 | 5,389,550 | -1.69(-11.98%) |
Jul 14, 2008 | 14.54 | 14.61 | 13.84 | 14.09 | 1,251,476 | -0.31(-2.18%) |
Jul 11, 2008 | 13.97 | 14.52 | 13.68 | 14.40 | 1,259,193 | +0.33(+2.33%) |
Jul 10, 2008 | 13.90 | 14.17 | 13.51 | 14.08 | 1,864,130 | +0.28(+2.07%) |
Jul 09, 2008 | 13.98 | 14.51 | 13.70 | 13.79 | 2,307,513 | -0.08(-0.58%) |
Jul 08, 2008 | 13.18 | 13.88 | 13.10 | 13.87 | 2,165,800 | +0.64(+4.86%) |
Jul 07, 2008 | 13.43 | 13.68 | 13.04 | 13.23 | 2,159,517 | -0.18(-1.36%) |
Jul 04, 2008 | 13.53 | 13.81 | 13.29 | 13.41 | 2,804,797 | +0.00(+0.00%) |
Jul 03, 2008 | 13.53 | 13.81 | 13.29 | 13.41 | 2,804,797 | -0.16(-1.18%) |
Jul 02, 2008 | 14.79 | 14.80 | 13.50 | 13.57 | 3,789,390 | -1.19(-8.07%) |