Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.640 | 9.846 | 9.237 | 9.670 | 1,764,137 | +0.25(+2.71%) |
Sep 29, 2008 | 10.02 | 10.02 | 9.216 | 9.415 | 2,576,187 | -0.76(-7.43%) |
Sep 26, 2008 | 10.09 | 10.23 | 9.823 | 10.17 | 0 | -0.06(-0.54%) |
Sep 25, 2008 | 10.18 | 10.29 | 10.07 | 10.23 | 1,420,285 | +0.12(+1.18%) |
Sep 24, 2008 | 9.632 | 10.36 | 9.632 | 10.11 | 2,942,900 | -0.29(-2.78%) |
Sep 23, 2008 | 10.46 | 10.80 | 10.21 | 10.40 | 1,544,732 | -0.16(-1.53%) |
Sep 22, 2008 | 11.33 | 11.81 | 10.49 | 10.56 | 3,445,801 | -0.69(-6.12%) |
Sep 19, 2008 | 11.08 | 11.42 | 10.68 | 11.25 | 0 | +0.36(+3.28%) |
Sep 18, 2008 | 10.38 | 11.07 | 10.13 | 10.89 | 3,436,331 | +0.75(+7.37%) |
Sep 17, 2008 | 10.32 | 10.47 | 9.882 | 10.14 | 5,015,899 | -0.41(-3.90%) |
Sep 16, 2008 | 10.15 | 10.82 | 9.933 | 10.55 | 2,301,494 | +0.15(+1.44%) |
Sep 15, 2008 | 10.07 | 10.65 | 9.938 | 10.40 | 1,799,269 | +0.03(+0.32%) |
Sep 12, 2008 | 10.59 | 10.59 | 10.17 | 10.37 | 1,342,604 | -0.09(-0.89%) |
Sep 11, 2008 | 10.12 | 10.49 | 9.972 | 10.46 | 1,720,471 | +0.02(+0.20%) |
Sep 10, 2008 | 10.65 | 10.78 | 10.32 | 10.44 | 2,742,327 | -0.22(-2.11%) |
Sep 09, 2008 | 10.23 | 10.99 | 10.21 | 10.67 | 4,699,028 | +0.43(+4.19%) |
Sep 08, 2008 | 10.56 | 10.80 | 10.18 | 10.24 | 3,680,666 | +0.26(+2.64%) |
Sep 05, 2008 | 9.815 | 10.08 | 9.560 | 9.976 | 0 | +0.09(+0.95%) |
Sep 04, 2008 | 10.18 | 10.35 | 9.704 | 9.882 | 1,148,587 | -0.34(-3.36%) |
Sep 03, 2008 | 10.04 | 10.33 | 10.04 | 10.23 | 1,392,116 | -0.01(-0.08%) |
Sep 02, 2008 | 9.972 | 10.60 | 9.925 | 10.23 | 2,806,835 | +0.31(+3.17%) |
Aug 29, 2008 | 9.857 | 10.12 | 9.853 | 9.921 | 0 | +0.04(+0.43%) |
Aug 28, 2008 | 9.619 | 9.916 | 9.475 | 9.878 | 1,826,218 | +0.30(+3.10%) |
Aug 27, 2008 | 9.479 | 9.657 | 9.339 | 9.581 | 1,700,375 | +0.11(+1.12%) |
Aug 26, 2008 | 9.360 | 9.547 | 9.301 | 9.475 | 1,604,121 | -0.01(-0.13%) |
Aug 25, 2008 | 9.802 | 9.802 | 9.331 | 9.488 | 2,801,514 | -0.26(-2.70%) |
Aug 22, 2008 | 9.526 | 9.878 | 9.492 | 9.751 | 4,797,720 | +0.19(+2.00%) |
Aug 21, 2008 | 9.653 | 9.810 | 9.492 | 9.560 | 2,200,383 | -0.21(-2.17%) |
Aug 20, 2008 | 9.751 | 9.848 | 9.513 | 9.772 | 2,034,325 | -0.00(-0.04%) |
Aug 19, 2008 | 9.810 | 9.870 | 9.657 | 9.776 | 1,585,031 | -0.25(-2.54%) |
Aug 18, 2008 | 10.31 | 10.31 | 10.01 | 10.03 | 1,125,390 | -0.16(-1.54%) |
Aug 15, 2008 | 10.30 | 10.49 | 10.06 | 10.19 | 0 | -0.16(-1.52%) |
Aug 14, 2008 | 10.69 | 10.89 | 10.20 | 10.35 | 4,218,120 | -0.46(-4.24%) |
Aug 13, 2008 | 11.72 | 11.72 | 10.10 | 10.80 | 10,168,106 | -0.97(-8.22%) |
Aug 12, 2008 | 11.81 | 11.95 | 11.50 | 11.77 | 3,417,433 | +0.10(+0.87%) |
Aug 11, 2008 | 11.30 | 11.81 | 11.08 | 11.67 | 2,859,030 | +0.42(+3.70%) |
Aug 08, 2008 | 10.71 | 11.53 | 10.48 | 11.25 | 2,510,446 | +0.57(+5.37%) |
Aug 07, 2008 | 10.56 | 10.82 | 10.33 | 10.68 | 1,312,121 | -0.11(-1.02%) |
Aug 06, 2008 | 10.97 | 11.02 | 10.62 | 10.79 | 2,417,064 | -0.14(-1.32%) |
Aug 05, 2008 | 10.21 | 10.98 | 10.12 | 10.94 | 3,377,728 | +0.67(+6.49%) |
Aug 04, 2008 | 10.46 | 10.50 | 10.21 | 10.27 | 1,575,394 | -0.22(-2.10%) |
Aug 01, 2008 | 10.87 | 10.88 | 10.36 | 10.49 | 2,250,957 | -0.22(-2.06%) |
Jul 31, 2008 | 10.51 | 10.87 | 10.44 | 10.71 | 2,640,822 | -0.08(-0.75%) |
Jul 30, 2008 | 10.89 | 10.92 | 10.40 | 10.79 | 4,341,695 | -0.04(-0.39%) |
Jul 29, 2008 | 10.83 | 10.86 | 10.46 | 10.83 | 2,224,783 | +0.40(+3.82%) |
Jul 28, 2008 | 10.65 | 10.82 | 10.35 | 10.43 | 1,956,731 | -0.34(-3.15%) |
Jul 25, 2008 | 11.11 | 11.15 | 10.63 | 10.77 | 3,096,708 | -0.12(-1.13%) |
Jul 24, 2008 | 11.88 | 11.88 | 10.82 | 10.90 | 2,715,078 | -0.78(-6.69%) |
Jul 23, 2008 | 11.07 | 11.84 | 11.07 | 11.68 | 3,820,370 | +0.43(+3.81%) |
Jul 22, 2008 | 10.87 | 11.29 | 10.52 | 11.25 | 3,752,658 | +0.29(+2.63%) |
Jul 21, 2008 | 10.92 | 11.08 | 10.71 | 10.96 | 1,804,136 | -0.02(-0.19%) |
Jul 18, 2008 | 10.67 | 11.15 | 10.59 | 10.98 | 4,443,018 | +0.40(+3.81%) |
Jul 17, 2008 | 9.989 | 10.67 | 9.848 | 10.58 | 4,815,192 | +0.53(+5.24%) |
Jul 16, 2008 | 9.708 | 10.08 | 9.598 | 10.05 | 5,807,818 | +0.46(+4.78%) |
Jul 15, 2008 | 9.713 | 9.806 | 9.432 | 9.594 | 7,454,076 | -0.19(-1.91%) |
Jul 14, 2008 | 9.751 | 9.844 | 9.488 | 9.781 | 2,076,372 | +0.20(+2.04%) |
Jul 11, 2008 | 9.776 | 9.776 | 9.280 | 9.585 | 4,088,316 | -0.27(-2.76%) |
Jul 10, 2008 | 10.37 | 10.38 | 9.772 | 9.857 | 3,642,895 | -0.43(-4.21%) |
Jul 09, 2008 | 10.80 | 11.02 | 10.28 | 10.29 | 2,265,914 | -0.49(-4.53%) |
Jul 08, 2008 | 10.43 | 10.78 | 10.31 | 10.78 | 2,054,280 | +0.20(+1.93%) |
Jul 07, 2008 | 10.32 | 10.75 | 10.29 | 10.57 | 3,369,987 | -0.27(-2.51%) |
Jul 04, 2008 | 10.75 | 10.87 | 10.42 | 10.85 | 1,712,815 | +0.00(+0.00%) |
Jul 03, 2008 | 10.75 | 10.87 | 10.42 | 10.85 | 1,712,815 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.35 | 10.62 | 10.78 | 2,404,963 | -0.29(-2.64%) |