Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.050 | 8.381 | 7.825 | 8.381 | 3,163,882 | +0.57(+7.32%) |
Sep 29, 2008 | 8.784 | 8.811 | 7.626 | 7.809 | 6,946,997 | -1.24(-13.70%) |
Sep 26, 2008 | 8.949 | 9.102 | 8.798 | 9.048 | 0 | -0.17(-1.81%) |
Sep 25, 2008 | 9.130 | 9.356 | 9.043 | 9.215 | 4,186,887 | +0.16(+1.75%) |
Sep 24, 2008 | 9.512 | 9.618 | 8.978 | 9.056 | 2,978,515 | -0.19(-2.01%) |
Sep 23, 2008 | 9.461 | 9.656 | 9.113 | 9.242 | 9,951,785 | -0.25(-2.60%) |
Sep 22, 2008 | 10.34 | 10.37 | 9.453 | 9.488 | 5,594,436 | -0.80(-7.77%) |
Sep 19, 2008 | 10.64 | 11.03 | 9.904 | 10.29 | 0 | +0.79(+8.30%) |
Sep 18, 2008 | 8.994 | 9.513 | 8.438 | 9.499 | 8,713,761 | +0.77(+8.83%) |
Sep 17, 2008 | 9.374 | 9.439 | 8.695 | 8.729 | 12,245,897 | -0.99(-10.21%) |
Sep 16, 2008 | 8.914 | 9.722 | 8.806 | 9.722 | 10,352,971 | +0.48(+5.25%) |
Sep 15, 2008 | 9.536 | 9.860 | 9.224 | 9.237 | 6,814,062 | -0.96(-9.44%) |
Sep 12, 2008 | 9.771 | 10.20 | 9.698 | 10.20 | 6,125,195 | +0.28(+2.79%) |
Sep 11, 2008 | 9.539 | 9.939 | 9.308 | 9.923 | 6,411,000 | +0.17(+1.79%) |
Sep 10, 2008 | 9.629 | 9.887 | 9.420 | 9.749 | 4,064,111 | +0.27(+2.88%) |
Sep 09, 2008 | 10.28 | 10.28 | 9.475 | 9.475 | 2,335,113 | -0.83(-8.08%) |
Sep 08, 2008 | 10.57 | 10.70 | 10.03 | 10.31 | 2,049,144 | +0.33(+3.35%) |
Sep 05, 2008 | 9.839 | 10.08 | 9.517 | 9.974 | 0 | +0.00(+0.02%) |
Sep 04, 2008 | 10.35 | 10.40 | 9.857 | 9.973 | 3,271,634 | -0.52(-4.94%) |
Sep 03, 2008 | 10.56 | 10.66 | 10.34 | 10.49 | 2,244,041 | -0.14(-1.32%) |
Sep 02, 2008 | 11.05 | 11.13 | 10.50 | 10.63 | 1,057,869 | -0.19(-1.75%) |
Aug 29, 2008 | 10.97 | 11.05 | 10.77 | 10.82 | 1,665,545 | -0.23(-2.10%) |
Aug 28, 2008 | 10.84 | 11.07 | 10.79 | 11.05 | 2,022,557 | +0.35(+3.31%) |
Aug 27, 2008 | 10.52 | 10.80 | 10.51 | 10.70 | 2,034,019 | +0.20(+1.88%) |
Aug 26, 2008 | 10.40 | 10.51 | 10.31 | 10.50 | 2,982,846 | +0.08(+0.75%) |
Aug 25, 2008 | 10.73 | 10.80 | 10.31 | 10.42 | 2,832,513 | -0.39(-3.60%) |
Aug 22, 2008 | 10.72 | 10.84 | 10.63 | 10.81 | 772,643 | +0.22(+2.09%) |
Aug 21, 2008 | 10.48 | 10.69 | 10.43 | 10.59 | 1,885,574 | -0.02(-0.15%) |
Aug 20, 2008 | 10.61 | 10.66 | 10.43 | 10.61 | 2,990,946 | +0.06(+0.60%) |
Aug 19, 2008 | 10.67 | 10.71 | 10.43 | 10.54 | 2,920,073 | -0.24(-2.18%) |
Aug 18, 2008 | 11.05 | 11.11 | 10.64 | 10.78 | 3,984,708 | -0.31(-2.75%) |
Aug 15, 2008 | 11.14 | 11.19 | 10.94 | 11.08 | 0 | +0.08(+0.71%) |
Aug 14, 2008 | 10.76 | 11.06 | 10.74 | 11.01 | 3,094,859 | +0.14(+1.30%) |
Aug 13, 2008 | 10.75 | 10.93 | 10.59 | 10.86 | 1,985,282 | +0.06(+0.59%) |
Aug 12, 2008 | 10.95 | 10.96 | 10.72 | 10.80 | 4,610,568 | -0.21(-1.95%) |
Aug 11, 2008 | 10.78 | 11.12 | 10.73 | 11.01 | 1,782,449 | +0.21(+1.94%) |
Aug 08, 2008 | 10.37 | 10.81 | 10.33 | 10.80 | 4,913,821 | +0.42(+4.01%) |
Aug 07, 2008 | 10.53 | 10.64 | 10.30 | 10.39 | 4,208,728 | -0.27(-2.58%) |
Aug 06, 2008 | 10.48 | 10.72 | 10.41 | 10.66 | 3,401,038 | +0.12(+1.16%) |
Aug 05, 2008 | 10.25 | 10.54 | 10.15 | 10.54 | 1,906,396 | +0.44(+4.41%) |
Aug 04, 2008 | 10.50 | 10.50 | 10.06 | 10.10 | 1,221,999 | -0.37(-3.57%) |
Aug 01, 2008 | 10.56 | 10.64 | 10.32 | 10.47 | 4,413,230 | -0.09(-0.86%) |
Jul 31, 2008 | 10.65 | 10.84 | 10.49 | 10.56 | 4,495,534 | -0.30(-2.78%) |
Jul 30, 2008 | 10.63 | 10.86 | 10.48 | 10.86 | 3,079,664 | +0.32(+3.06%) |
Jul 29, 2008 | 10.54 | 10.55 | 10.15 | 10.54 | 2,683,640 | +0.42(+4.18%) |
Jul 28, 2008 | 10.32 | 10.44 | 10.07 | 10.12 | 2,775,304 | -0.23(-2.19%) |
Jul 25, 2008 | 10.40 | 10.47 | 10.24 | 10.34 | 1,700,340 | +0.04(+0.38%) |
Jul 24, 2008 | 10.94 | 10.94 | 10.20 | 10.30 | 2,362,493 | -0.68(-6.15%) |
Jul 23, 2008 | 10.85 | 11.16 | 10.80 | 10.98 | 3,731,558 | +0.10(+0.89%) |
Jul 22, 2008 | 10.47 | 10.91 | 10.42 | 10.88 | 3,503,232 | +0.25(+2.32%) |
Jul 21, 2008 | 10.56 | 10.64 | 10.46 | 10.64 | 2,382,666 | +0.17(+1.67%) |
Jul 18, 2008 | 10.61 | 10.61 | 10.37 | 10.46 | 2,283,726 | +0.05(+0.46%) |
Jul 17, 2008 | 10.39 | 10.57 | 10.22 | 10.41 | 3,721,292 | +0.18(+1.74%) |
Jul 16, 2008 | 9.858 | 10.25 | 9.639 | 10.24 | 3,620,457 | +0.48(+4.87%) |
Jul 15, 2008 | 9.780 | 10.10 | 9.424 | 9.761 | 3,131,114 | -0.17(-1.70%) |
Jul 14, 2008 | 10.31 | 10.37 | 9.879 | 9.930 | 2,753,387 | -0.20(-1.96%) |
Jul 11, 2008 | 10.10 | 10.41 | 9.839 | 10.13 | 5,250,780 | -0.16(-1.59%) |
Jul 10, 2008 | 10.17 | 10.36 | 9.982 | 10.29 | 3,972,145 | +0.13(+1.25%) |
Jul 09, 2008 | 10.49 | 10.65 | 10.10 | 10.16 | 4,014,549 | -0.33(-3.15%) |
Jul 08, 2008 | 10.01 | 10.50 | 9.733 | 10.50 | 4,635,557 | +0.50(+5.01%) |
Jul 07, 2008 | 10.29 | 10.38 | 9.797 | 9.995 | 2,107,605 | -0.18(-1.78%) |
Jul 04, 2008 | 10.44 | 10.44 | 10.04 | 10.18 | 1,430,251 | +0.00(+0.00%) |
Jul 03, 2008 | 10.44 | 10.44 | 10.04 | 10.18 | 1,430,251 | -0.18(-1.72%) |
Jul 02, 2008 | 11.06 | 11.17 | 10.35 | 10.35 | 1,292,979 | -0.68(-6.19%) |