Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.40 | 12.41 | 12.05 | 12.12 | 6,161,007 | -0.15(-1.20%) |
Sep 29, 2008 | 12.37 | 12.90 | 12.09 | 12.27 | 5,605,296 | -0.27(-2.18%) |
Sep 26, 2008 | 12.13 | 12.57 | 12.11 | 12.54 | 3,121,074 | +0.20(+1.65%) |
Sep 25, 2008 | 12.17 | 12.59 | 12.01 | 12.34 | 4,895,547 | +0.25(+2.07%) |
Sep 24, 2008 | 12.02 | 12.22 | 11.90 | 12.09 | 2,638,338 | -0.08(-0.66%) |
Sep 23, 2008 | 12.10 | 12.37 | 12.03 | 12.17 | 5,614,263 | +0.07(+0.58%) |
Sep 22, 2008 | 12.54 | 12.74 | 12.05 | 12.10 | 6,487,458 | -0.43(-3.43%) |
Sep 19, 2008 | 13.23 | 13.33 | 12.45 | 12.53 | 11,341,617 | -0.25(-1.93%) |
Sep 18, 2008 | 12.51 | 12.84 | 12.36 | 12.77 | 10,701,408 | +0.17(+1.32%) |
Sep 17, 2008 | 12.91 | 13.22 | 12.55 | 12.61 | 6,984,078 | -0.63(-4.74%) |
Sep 16, 2008 | 13.10 | 13.62 | 12.72 | 13.23 | 6,774,813 | -0.15(-1.12%) |
Sep 15, 2008 | 13.01 | 13.67 | 12.94 | 13.38 | 6,165,933 | +0.11(+0.80%) |
Sep 12, 2008 | 13.43 | 13.54 | 13.05 | 13.28 | 7,836,114 | -0.41(-3.02%) |
Sep 11, 2008 | 13.16 | 13.73 | 13.04 | 13.69 | 6,229,185 | +0.38(+2.88%) |
Sep 10, 2008 | 13.37 | 13.48 | 13.11 | 13.31 | 6,049,797 | +0.00(+0.03%) |
Sep 09, 2008 | 13.42 | 13.97 | 13.23 | 13.30 | 10,044,258 | -0.23(-1.68%) |
Sep 08, 2008 | 13.11 | 13.56 | 13.03 | 13.53 | 6,580,008 | +0.57(+4.37%) |
Sep 05, 2008 | 12.71 | 13.03 | 12.51 | 12.96 | 5,204,826 | +0.11(+0.86%) |
Sep 04, 2008 | 12.76 | 12.96 | 12.67 | 12.85 | 5,504,994 | -0.03(-0.21%) |
Sep 03, 2008 | 12.89 | 13.11 | 12.79 | 12.88 | 4,322,820 | -0.07(-0.57%) |
Sep 02, 2008 | 13.00 | 13.40 | 12.85 | 12.95 | 5,359,914 | +0.17(+1.30%) |
Aug 29, 2008 | 12.93 | 13.00 | 12.77 | 12.79 | 4,245,381 | -0.18(-1.39%) |
Aug 28, 2008 | 12.66 | 13.02 | 12.54 | 12.97 | 6,866,565 | +0.32(+2.53%) |
Aug 27, 2008 | 12.13 | 12.87 | 12.10 | 12.65 | 18,102,032 | -0.41(-3.16%) |
Aug 26, 2008 | 13.07 | 13.15 | 12.80 | 13.06 | 7,994,292 | +0.06(+0.46%) |
Aug 25, 2008 | 13.46 | 13.50 | 12.89 | 13.00 | 4,643,232 | -0.50(-3.70%) |
Aug 22, 2008 | 13.16 | 13.52 | 13.08 | 13.50 | 3,492,453 | +0.36(+2.77%) |
Aug 21, 2008 | 12.95 | 13.16 | 12.89 | 13.14 | 5,078,202 | +0.09(+0.69%) |
Aug 20, 2008 | 13.26 | 13.45 | 12.97 | 13.05 | 4,919,235 | -0.13(-0.96%) |
Aug 19, 2008 | 13.28 | 13.41 | 13.10 | 13.17 | 4,578,627 | -0.21(-1.57%) |
Aug 18, 2008 | 13.43 | 13.56 | 13.32 | 13.38 | 4,712,148 | +0.05(+0.38%) |
Aug 15, 2008 | 13.38 | 13.66 | 13.27 | 13.33 | 5,526,255 | -0.01(-0.05%) |
Aug 14, 2008 | 12.95 | 13.57 | 12.89 | 13.34 | 4,956,783 | +0.36(+2.80%) |
Aug 13, 2008 | 13.25 | 13.41 | 12.75 | 12.98 | 5,177,844 | -0.34(-2.55%) |
Aug 12, 2008 | 13.38 | 13.60 | 13.10 | 13.32 | 6,811,158 | -0.12(-0.92%) |
Aug 11, 2008 | 13.43 | 14.07 | 13.33 | 13.44 | 9,841,158 | -0.01(-0.10%) |
Aug 08, 2008 | 12.94 | 13.54 | 12.94 | 13.45 | 7,068,516 | +0.58(+4.48%) |
Aug 07, 2008 | 12.50 | 13.12 | 12.49 | 12.88 | 9,141,597 | +0.25(+1.95%) |
Aug 06, 2008 | 12.93 | 12.97 | 12.42 | 12.63 | 6,875,889 | -0.45(-3.44%) |
Aug 05, 2008 | 12.68 | 13.15 | 12.47 | 13.08 | 5,531,673 | +0.49(+3.86%) |
Aug 04, 2008 | 12.45 | 12.94 | 12.30 | 12.59 | 4,718,931 | +0.17(+1.37%) |
Aug 01, 2008 | 12.42 | 12.60 | 12.14 | 12.42 | 3,667,425 | -0.08(-0.61%) |
Jul 31, 2008 | 12.25 | 12.74 | 11.99 | 12.50 | 5,825,748 | +0.27(+2.18%) |
Jul 30, 2008 | 12.32 | 12.60 | 11.90 | 12.23 | 3,279,411 | -0.03(-0.24%) |
Jul 29, 2008 | 12.26 | 12.29 | 11.79 | 12.26 | 4,608,285 | +0.41(+3.49%) |
Jul 28, 2008 | 12.22 | 12.41 | 11.82 | 11.85 | 4,129,659 | -0.30(-2.44%) |
Jul 25, 2008 | 12.35 | 12.65 | 12.09 | 12.15 | 3,259,995 | -0.19(-1.51%) |
Jul 24, 2008 | 12.81 | 12.91 | 12.31 | 12.33 | 3,988,041 | -0.47(-3.67%) |
Jul 23, 2008 | 12.37 | 13.33 | 12.31 | 12.80 | 7,385,664 | +0.11(+0.89%) |
Jul 22, 2008 | 11.95 | 12.74 | 11.95 | 12.69 | 4,821,198 | +0.59(+4.85%) |
Jul 21, 2008 | 12.31 | 12.38 | 12.03 | 12.10 | 3,010,335 | -0.19(-1.57%) |
Jul 18, 2008 | 12.45 | 12.60 | 12.09 | 12.30 | 3,459,390 | -0.32(-2.54%) |
Jul 17, 2008 | 12.23 | 12.77 | 11.93 | 12.62 | 6,345,720 | +0.49(+4.01%) |
Jul 16, 2008 | 11.32 | 12.20 | 11.24 | 12.13 | 7,258,140 | +0.82(+7.28%) |
Jul 15, 2008 | 11.16 | 11.39 | 10.51 | 11.31 | 6,688,290 | +0.18(+1.59%) |
Jul 14, 2008 | 11.49 | 11.64 | 11.04 | 11.13 | 3,872,490 | -0.26(-2.28%) |
Jul 11, 2008 | 11.44 | 11.56 | 11.09 | 11.39 | 3,155,325 | -0.18(-1.58%) |
Jul 10, 2008 | 11.85 | 11.92 | 11.44 | 11.57 | 5,201,691 | -0.32(-2.66%) |
Jul 09, 2008 | 12.05 | 12.20 | 11.81 | 11.89 | 4,698,564 | -0.04(-0.31%) |
Jul 08, 2008 | 11.44 | 11.99 | 11.41 | 11.93 | 5,471,544 | +0.45(+3.92%) |
Jul 07, 2008 | 11.49 | 11.88 | 11.29 | 11.48 | 3,551,067 | +0.03(+0.26%) |
Jul 04, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.74 | 11.28 | 11.45 | 2,891,448 | -0.20(-1.69%) |
Jul 02, 2008 | 11.47 | 11.80 | 11.29 | 11.64 | 11,813,961 | +0.62(+5.59%) |