Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.50 | 11.98 | 11.22 | 11.68 | 980,455 | +0.38(+3.39%) |
Sep 29, 2008 | 11.83 | 12.12 | 11.28 | 11.29 | 1,569,398 | -0.81(-6.73%) |
Sep 26, 2008 | 11.93 | 12.31 | 11.93 | 12.11 | 2,451,268 | +0.02(+0.20%) |
Sep 25, 2008 | 11.98 | 12.25 | 11.97 | 12.09 | 1,914,867 | +0.22(+1.89%) |
Sep 24, 2008 | 12.27 | 12.64 | 11.80 | 11.86 | 1,201,015 | -0.40(-3.26%) |
Sep 23, 2008 | 12.38 | 12.70 | 12.19 | 12.26 | 1,435,737 | -0.03(-0.26%) |
Sep 22, 2008 | 13.33 | 13.48 | 12.26 | 12.29 | 1,586,046 | -1.24(-9.15%) |
Sep 19, 2008 | 14.14 | 14.67 | 13.04 | 13.53 | 4,433,250 | +0.16(+1.20%) |
Sep 18, 2008 | 11.98 | 13.48 | 11.94 | 13.37 | 4,354,846 | +1.58(+13.41%) |
Sep 17, 2008 | 11.75 | 11.94 | 11.34 | 11.79 | 3,256,957 | +0.05(+0.41%) |
Sep 16, 2008 | 11.26 | 11.80 | 11.26 | 11.74 | 2,461,951 | +0.43(+3.81%) |
Sep 15, 2008 | 11.18 | 11.79 | 11.06 | 11.31 | 1,694,744 | -0.31(-2.68%) |
Sep 12, 2008 | 11.73 | 11.78 | 11.46 | 11.62 | 2,332,344 | -0.54(-4.40%) |
Sep 11, 2008 | 11.95 | 12.29 | 11.90 | 12.16 | 1,871,440 | +0.07(+0.59%) |
Sep 10, 2008 | 12.04 | 12.24 | 11.60 | 12.09 | 3,726,936 | -0.61(-4.78%) |
Sep 09, 2008 | 12.79 | 13.24 | 12.67 | 12.69 | 2,008,928 | -0.09(-0.69%) |
Sep 08, 2008 | 12.60 | 12.96 | 12.43 | 12.78 | 2,146,856 | +0.48(+3.90%) |
Sep 05, 2008 | 12.18 | 12.41 | 12.02 | 12.30 | 1,375,664 | +0.06(+0.52%) |
Sep 04, 2008 | 12.42 | 12.42 | 12.11 | 12.24 | 1,604,038 | -0.30(-2.42%) |
Sep 03, 2008 | 12.31 | 12.67 | 12.15 | 12.54 | 2,273,413 | +0.23(+1.88%) |
Sep 02, 2008 | 12.57 | 12.95 | 12.19 | 12.31 | 1,903,696 | +0.03(+0.26%) |
Aug 29, 2008 | 12.18 | 12.41 | 12.18 | 12.28 | 1,002,011 | +0.06(+0.52%) |
Aug 28, 2008 | 11.82 | 12.26 | 11.82 | 12.21 | 1,694,622 | +0.37(+3.10%) |
Aug 27, 2008 | 11.80 | 11.98 | 11.69 | 11.85 | 1,840,518 | +0.00(+0.00%) |
Aug 26, 2008 | 12.29 | 12.33 | 11.69 | 11.85 | 3,481,187 | -0.69(-5.48%) |
Aug 25, 2008 | 12.78 | 12.88 | 12.48 | 12.53 | 960,343 | -0.31(-2.43%) |
Aug 22, 2008 | 12.45 | 12.92 | 12.42 | 12.84 | 1,118,371 | +0.47(+3.81%) |
Aug 21, 2008 | 12.52 | 12.56 | 12.29 | 12.37 | 1,736,253 | -0.12(-0.96%) |
Aug 20, 2008 | 12.76 | 12.79 | 12.38 | 12.49 | 1,945,354 | -0.22(-1.70%) |
Aug 19, 2008 | 12.99 | 13.02 | 12.60 | 12.71 | 1,629,398 | -0.47(-3.58%) |
Aug 18, 2008 | 13.63 | 13.69 | 13.14 | 13.18 | 1,359,074 | -0.44(-3.23%) |
Aug 15, 2008 | 13.80 | 13.98 | 13.50 | 13.62 | 1,413,656 | -0.03(-0.23%) |
Aug 14, 2008 | 13.20 | 13.84 | 13.20 | 13.65 | 1,456,453 | +0.26(+1.91%) |
Aug 13, 2008 | 13.47 | 13.47 | 13.12 | 13.40 | 2,449,568 | -0.13(-0.95%) |
Aug 12, 2008 | 13.28 | 13.56 | 13.04 | 13.52 | 2,502,146 | +0.21(+1.56%) |
Aug 11, 2008 | 13.04 | 13.84 | 13.02 | 13.32 | 2,695,691 | +0.13(+0.97%) |
Aug 08, 2008 | 12.45 | 13.29 | 12.45 | 13.19 | 2,098,570 | +0.77(+6.24%) |
Aug 07, 2008 | 12.22 | 12.63 | 12.18 | 12.41 | 2,466,563 | +0.13(+1.04%) |
Aug 06, 2008 | 12.17 | 12.33 | 11.94 | 12.29 | 2,014,155 | +0.07(+0.59%) |
Aug 05, 2008 | 11.63 | 12.29 | 11.58 | 12.21 | 3,235,606 | +0.81(+7.07%) |
Aug 04, 2008 | 11.38 | 11.54 | 11.16 | 11.41 | 2,426,376 | +0.10(+0.85%) |
Aug 01, 2008 | 11.24 | 11.47 | 11.07 | 11.31 | 2,256,873 | +0.06(+0.57%) |
Jul 31, 2008 | 11.33 | 11.57 | 11.23 | 11.25 | 2,399,069 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,660 | +0.06(+0.56%) |
Jul 29, 2008 | 11.37 | 11.55 | 11.12 | 11.37 | 3,070,611 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,195 | -0.09(-0.79%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,501 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,056,068 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,466 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,335 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,676 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,615 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,718 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,974 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,942 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,363,032 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,342 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,590 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,362 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,463 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,417 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.02(+0.13%) |
Jul 02, 2008 | 12.68 | 12.92 | 12.23 | 12.23 | 2,575,025 | -0.46(-3.59%) |