Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.845 | 10.19 | 9.700 | 10.15 | 10,941,165 | +0.48(+4.96%) |
Sep 29, 2008 | 10.41 | 10.59 | 9.642 | 9.669 | 13,625,098 | -0.90(-8.55%) |
Sep 26, 2008 | 10.18 | 10.60 | 10.18 | 10.57 | 6,059,713 | +0.06(+0.56%) |
Sep 25, 2008 | 10.40 | 10.65 | 10.25 | 10.51 | 8,540,649 | +0.21(+2.04%) |
Sep 24, 2008 | 10.25 | 10.51 | 10.18 | 10.30 | 7,621,574 | +0.02(+0.17%) |
Sep 23, 2008 | 10.40 | 10.53 | 10.12 | 10.29 | 7,598,954 | -0.04(-0.43%) |
Sep 22, 2008 | 10.90 | 11.04 | 10.33 | 10.33 | 7,591,278 | -0.57(-5.22%) |
Sep 19, 2008 | 10.67 | 11.16 | 10.22 | 10.90 | 16,472,385 | +0.40(+3.81%) |
Sep 18, 2008 | 10.06 | 10.75 | 9.900 | 10.50 | 14,111,106 | +0.67(+6.84%) |
Sep 17, 2008 | 10.02 | 10.28 | 9.828 | 9.828 | 12,461,420 | -0.38(-3.72%) |
Sep 16, 2008 | 9.759 | 10.38 | 9.759 | 10.21 | 15,705,493 | +0.33(+3.35%) |
Sep 15, 2008 | 9.900 | 10.14 | 9.866 | 9.876 | 14,780,432 | -0.27(-2.68%) |
Sep 12, 2008 | 9.900 | 10.22 | 9.824 | 10.15 | 7,251,497 | +0.10(+0.96%) |
Sep 11, 2008 | 9.855 | 10.06 | 9.759 | 10.05 | 9,531,041 | +0.09(+0.87%) |
Sep 10, 2008 | 9.973 | 10.07 | 9.914 | 9.966 | 8,470,543 | +0.08(+0.77%) |
Sep 09, 2008 | 10.25 | 10.26 | 9.814 | 9.890 | 11,283,881 | -0.33(-3.27%) |
Sep 08, 2008 | 10.35 | 10.39 | 10.07 | 10.22 | 8,898,196 | -0.02(-0.17%) |
Sep 05, 2008 | 10.09 | 10.33 | 9.979 | 10.24 | 9,903,432 | +0.06(+0.61%) |
Sep 04, 2008 | 10.59 | 10.62 | 10.13 | 10.18 | 12,728,430 | -0.39(-3.69%) |
Sep 03, 2008 | 10.92 | 10.98 | 10.53 | 10.57 | 13,680,849 | -0.38(-3.50%) |
Sep 02, 2008 | 11.14 | 11.29 | 10.92 | 10.95 | 8,654,861 | -0.09(-0.78%) |
Aug 29, 2008 | 11.16 | 11.17 | 10.96 | 11.04 | 6,785,770 | -0.24(-2.17%) |
Aug 28, 2008 | 11.08 | 11.31 | 10.97 | 11.28 | 7,708,529 | +0.22(+2.00%) |
Aug 27, 2008 | 10.90 | 11.14 | 10.90 | 11.06 | 4,645,775 | +0.10(+0.88%) |
Aug 26, 2008 | 10.99 | 11.06 | 10.88 | 10.97 | 4,871,809 | -0.05(-0.44%) |
Aug 25, 2008 | 11.03 | 11.12 | 11.00 | 11.01 | 7,419,047 | -0.08(-0.68%) |
Aug 22, 2008 | 11.03 | 11.16 | 11.00 | 11.09 | 4,703,351 | +0.06(+0.50%) |
Aug 21, 2008 | 11.04 | 11.13 | 10.94 | 11.03 | 6,812,708 | -0.11(-0.99%) |
Aug 20, 2008 | 11.29 | 11.32 | 11.05 | 11.14 | 8,706,042 | -0.07(-0.62%) |
Aug 19, 2008 | 11.29 | 11.41 | 11.12 | 11.21 | 6,437,286 | -0.29(-2.49%) |
Aug 18, 2008 | 11.79 | 11.79 | 11.38 | 11.50 | 5,253,698 | -0.19(-1.62%) |
Aug 15, 2008 | 11.76 | 11.78 | 11.57 | 11.69 | 5,786,131 | -0.02(-0.21%) |
Aug 14, 2008 | 11.42 | 11.76 | 11.40 | 11.71 | 7,994,571 | +0.18(+1.55%) |
Aug 13, 2008 | 11.55 | 11.64 | 11.39 | 11.53 | 8,294,693 | -0.09(-0.80%) |
Aug 12, 2008 | 11.59 | 11.68 | 11.47 | 11.63 | 7,872,976 | +0.05(+0.42%) |
Aug 11, 2008 | 11.43 | 11.74 | 11.42 | 11.58 | 9,350,484 | +0.09(+0.78%) |
Aug 08, 2008 | 11.21 | 11.51 | 11.16 | 11.49 | 6,454,732 | +0.29(+2.59%) |
Aug 07, 2008 | 11.20 | 11.50 | 11.08 | 11.20 | 9,138,796 | +0.01(+0.09%) |
Aug 06, 2008 | 11.07 | 11.23 | 10.97 | 11.19 | 6,278,410 | +0.06(+0.53%) |
Aug 05, 2008 | 10.96 | 11.14 | 10.83 | 11.13 | 8,343,064 | +0.21(+1.93%) |
Aug 04, 2008 | 10.87 | 11.03 | 10.85 | 10.92 | 8,009,735 | +0.03(+0.32%) |
Aug 01, 2008 | 11.00 | 11.06 | 10.69 | 10.89 | 6,636,382 | -0.12(-1.13%) |
Jul 31, 2008 | 11.03 | 11.24 | 10.99 | 11.01 | 6,756,060 | -0.10(-0.87%) |
Jul 30, 2008 | 10.94 | 11.33 | 10.87 | 11.11 | 9,838,203 | +0.26(+2.42%) |
Jul 29, 2008 | 10.85 | 10.90 | 10.55 | 10.85 | 6,378,168 | +0.31(+2.95%) |
Jul 28, 2008 | 10.76 | 10.85 | 10.49 | 10.53 | 7,257,604 | -0.29(-2.64%) |
Jul 25, 2008 | 10.86 | 10.88 | 10.45 | 10.82 | 11,066,999 | +0.42(+4.08%) |
Jul 24, 2008 | 10.70 | 10.83 | 10.40 | 10.40 | 12,064,759 | -0.43(-3.98%) |
Jul 23, 2008 | 10.79 | 11.00 | 10.66 | 10.83 | 8,263,916 | +0.07(+0.61%) |
Jul 22, 2008 | 10.66 | 10.76 | 10.39 | 10.76 | 9,462,436 | -0.07(-0.60%) |
Jul 21, 2008 | 11.03 | 11.11 | 10.76 | 10.83 | 5,605,346 | -0.24(-2.21%) |
Jul 18, 2008 | 10.99 | 11.11 | 10.83 | 11.07 | 8,983,046 | +0.01(+0.06%) |
Jul 17, 2008 | 10.81 | 11.12 | 10.65 | 11.07 | 15,808,850 | +0.57(+5.45%) |
Jul 16, 2008 | 10.12 | 10.55 | 9.983 | 10.49 | 16,317,301 | +0.46(+4.57%) |
Jul 15, 2008 | 10.08 | 10.22 | 9.914 | 10.03 | 10,365,466 | +0.00(+0.03%) |
Jul 14, 2008 | 10.31 | 10.40 | 9.973 | 10.03 | 7,294,587 | -0.23(-2.22%) |
Jul 11, 2008 | 10.00 | 10.39 | 9.904 | 10.26 | 9,225,447 | +0.18(+1.78%) |
Jul 10, 2008 | 9.966 | 10.09 | 9.828 | 10.08 | 6,397,774 | +0.16(+1.63%) |
Jul 09, 2008 | 10.32 | 10.34 | 9.916 | 9.917 | 5,782,750 | -0.37(-3.55%) |
Jul 08, 2008 | 10.26 | 10.29 | 10.02 | 10.28 | 6,494,482 | +0.07(+0.64%) |
Jul 07, 2008 | 10.18 | 10.45 | 10.03 | 10.22 | 6,548,334 | +0.03(+0.34%) |
Jul 04, 2008 | 10.22 | 10.28 | 10.01 | 10.18 | 3,939,707 | +0.00(+0.00%) |
Jul 03, 2008 | 10.22 | 10.28 | 10.01 | 10.18 | 3,939,707 | -0.05(-0.51%) |
Jul 02, 2008 | 10.56 | 10.58 | 10.21 | 10.23 | 7,286,705 | -0.27(-2.56%) |