Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.720 | 10.50 | 5.710 | 8.610 | 16,231,154 | +3.61(+72.20%) |
Sep 29, 2008 | 8.100 | 8.140 | 4.200 | 5.000 | 12,556,500 | -3.14(-38.57%) |
Sep 26, 2008 | 10.06 | 10.49 | 4.970 | 8.140 | 0 | -2.44(-23.06%) |
Sep 25, 2008 | 11.00 | 12.00 | 10.17 | 10.58 | 5,138,855 | -0.05(-0.47%) |
Sep 24, 2008 | 13.10 | 13.10 | 10.55 | 10.63 | 5,432,468 | -1.80(-14.48%) |
Sep 23, 2008 | 13.43 | 13.65 | 11.80 | 12.43 | 6,003,457 | +0.21(+1.72%) |
Sep 22, 2008 | 14.75 | 15.01 | 9.640 | 12.22 | 7,031,847 | -3.03(-19.87%) |
Sep 19, 2008 | 14.00 | 16.16 | 9.600 | 15.25 | 0 | +6.10(+66.67%) |
Sep 18, 2008 | 8.810 | 10.07 | 3.510 | 9.150 | 46,245,900 | -0.69(-7.01%) |
Sep 17, 2008 | 12.85 | 13.15 | 7.830 | 9.840 | 22,779,576 | -3.42(-25.79%) |
Sep 16, 2008 | 13.37 | 13.80 | 12.61 | 13.26 | 17,030,100 | -0.60(-4.33%) |
Sep 15, 2008 | 14.42 | 15.28 | 13.85 | 13.86 | 8,374,091 | -1.25(-8.27%) |
Sep 12, 2008 | 14.78 | 15.38 | 14.72 | 15.11 | 3,953,247 | +0.09(+0.60%) |
Sep 11, 2008 | 15.01 | 15.31 | 14.73 | 15.02 | 6,917,266 | -0.55(-3.53%) |
Sep 10, 2008 | 15.75 | 15.89 | 15.19 | 15.57 | 5,098,978 | -0.18(-1.14%) |
Sep 09, 2008 | 17.17 | 17.35 | 15.75 | 15.75 | 5,749,660 | -1.42(-8.27%) |
Sep 08, 2008 | 17.99 | 19.99 | 16.63 | 17.17 | 11,301,802 | +1.09(+6.78%) |
Sep 05, 2008 | 15.42 | 16.10 | 15.31 | 16.08 | 0 | +0.57(+3.68%) |
Sep 04, 2008 | 16.19 | 16.21 | 15.46 | 15.51 | 3,739,588 | -0.84(-5.14%) |
Sep 03, 2008 | 15.99 | 16.41 | 15.90 | 16.35 | 3,672,208 | +0.18(+1.11%) |
Sep 02, 2008 | 16.39 | 16.61 | 15.86 | 16.17 | 5,020,127 | +0.12(+0.75%) |
Aug 29, 2008 | 15.76 | 16.25 | 15.72 | 16.05 | 2,919,357 | +0.07(+0.44%) |
Aug 28, 2008 | 15.48 | 15.99 | 15.41 | 15.98 | 4,383,008 | +0.65(+4.24%) |
Aug 27, 2008 | 15.05 | 15.48 | 14.50 | 15.33 | 2,769,001 | +0.24(+1.59%) |
Aug 26, 2008 | 14.96 | 15.42 | 14.82 | 15.09 | 3,314,664 | +0.09(+0.60%) |
Aug 25, 2008 | 15.26 | 15.45 | 14.97 | 15.00 | 4,297,910 | -0.42(-2.72%) |
Aug 22, 2008 | 14.83 | 15.46 | 14.60 | 15.42 | 5,145,571 | +0.70(+4.76%) |
Aug 21, 2008 | 14.80 | 15.05 | 14.62 | 14.72 | 4,211,363 | -0.25(-1.67%) |
Aug 20, 2008 | 15.09 | 15.14 | 14.62 | 14.97 | 4,834,899 | -0.02(-0.13%) |
Aug 19, 2008 | 14.88 | 15.18 | 14.72 | 14.99 | 5,369,948 | -0.21(-1.38%) |
Aug 18, 2008 | 16.15 | 16.15 | 15.04 | 15.20 | 4,370,775 | -0.84(-5.24%) |
Aug 15, 2008 | 16.35 | 16.35 | 15.42 | 16.04 | 0 | +0.54(+3.48%) |
Aug 14, 2008 | 14.58 | 15.80 | 14.58 | 15.50 | 6,199,776 | +0.74(+5.01%) |
Aug 13, 2008 | 15.07 | 15.18 | 14.46 | 14.76 | 4,480,635 | -0.54(-3.53%) |
Aug 12, 2008 | 15.93 | 16.27 | 15.18 | 15.30 | 5,076,785 | -0.85(-5.26%) |
Aug 11, 2008 | 15.75 | 16.55 | 15.58 | 16.15 | 5,319,598 | +0.39(+2.47%) |
Aug 08, 2008 | 14.94 | 16.47 | 14.81 | 15.76 | 7,407,880 | +1.09(+7.43%) |
Aug 07, 2008 | 15.77 | 16.11 | 14.57 | 14.67 | 9,006,656 | -1.62(-9.94%) |
Aug 06, 2008 | 16.77 | 16.77 | 16.11 | 16.29 | 5,331,478 | -0.54(-3.21%) |
Aug 05, 2008 | 16.51 | 16.93 | 15.97 | 16.83 | 5,450,260 | +0.49(+3.00%) |
Aug 04, 2008 | 16.20 | 16.60 | 15.92 | 16.34 | 4,074,248 | +0.03(+0.18%) |
Aug 01, 2008 | 16.07 | 16.41 | 15.94 | 16.31 | 7,751,711 | +0.34(+2.13%) |
Jul 31, 2008 | 16.39 | 16.62 | 15.96 | 15.97 | 6,357,978 | -0.74(-4.43%) |
Jul 30, 2008 | 18.00 | 18.19 | 16.56 | 16.71 | 9,593,608 | +0.45(+2.77%) |
Jul 29, 2008 | 16.26 | 16.26 | 15.50 | 16.26 | 11,513,457 | +0.66(+4.23%) |
Jul 28, 2008 | 16.40 | 16.77 | 15.59 | 15.60 | 7,364,342 | -0.87(-5.28%) |
Jul 25, 2008 | 16.91 | 17.31 | 16.30 | 16.47 | 6,635,657 | -0.26(-1.55%) |
Jul 24, 2008 | 17.67 | 17.83 | 16.68 | 16.73 | 9,872,396 | -0.87(-4.94%) |
Jul 23, 2008 | 17.44 | 17.78 | 17.08 | 17.60 | 8,145,352 | +0.17(+0.98%) |
Jul 22, 2008 | 16.12 | 17.48 | 15.85 | 17.43 | 6,236,768 | +1.06(+6.48%) |
Jul 21, 2008 | 16.19 | 16.56 | 15.97 | 16.37 | 5,903,609 | +0.14(+0.86%) |
Jul 18, 2008 | 16.07 | 16.33 | 15.70 | 16.23 | 6,464,665 | +0.23(+1.44%) |
Jul 17, 2008 | 15.51 | 16.56 | 15.10 | 16.00 | 11,646,360 | +1.15(+7.74%) |
Jul 16, 2008 | 14.98 | 15.06 | 14.13 | 14.85 | 14,221,485 | -0.08(-0.54%) |
Jul 15, 2008 | 15.97 | 16.79 | 14.93 | 14.93 | 11,069,534 | -1.01(-6.34%) |
Jul 14, 2008 | 16.62 | 16.79 | 15.91 | 15.94 | 4,936,742 | -0.45(-2.75%) |
Jul 11, 2008 | 16.93 | 17.09 | 16.23 | 16.39 | 6,807,660 | -0.78(-4.54%) |
Jul 10, 2008 | 17.25 | 17.49 | 16.93 | 17.17 | 4,569,858 | -0.18(-1.04%) |
Jul 09, 2008 | 17.50 | 18.02 | 17.30 | 17.35 | 5,854,676 | -0.36(-2.03%) |
Jul 08, 2008 | 16.76 | 17.72 | 16.49 | 17.71 | 5,110,703 | +0.95(+5.67%) |
Jul 07, 2008 | 17.61 | 17.82 | 16.73 | 16.76 | 6,389,915 | -0.76(-4.34%) |
Jul 04, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | +0.00(+0.00%) |
Jul 03, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | -0.25(-1.41%) |
Jul 02, 2008 | 18.00 | 18.27 | 17.75 | 17.77 | 3,576,928 | -0.07(-0.39%) |