Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.639 | 9.845 | 9.236 | 9.669 | 1,764,322 | +0.25(+2.71%) |
Sep 29, 2008 | 10.02 | 10.02 | 9.215 | 9.414 | 2,576,458 | -0.76(-7.43%) |
Sep 26, 2008 | 10.09 | 10.23 | 9.822 | 10.17 | 0 | -0.06(-0.54%) |
Sep 25, 2008 | 10.18 | 10.28 | 10.07 | 10.23 | 1,420,435 | +0.12(+1.18%) |
Sep 24, 2008 | 9.631 | 10.36 | 9.631 | 10.11 | 2,943,210 | -0.29(-2.78%) |
Sep 23, 2008 | 10.45 | 10.80 | 10.21 | 10.39 | 1,544,895 | -0.16(-1.53%) |
Sep 22, 2008 | 11.32 | 11.81 | 10.49 | 10.56 | 3,446,164 | -0.69(-6.12%) |
Sep 19, 2008 | 11.07 | 11.42 | 10.68 | 11.24 | 0 | +0.36(+3.27%) |
Sep 18, 2008 | 10.38 | 11.07 | 10.13 | 10.89 | 3,436,693 | +0.75(+7.37%) |
Sep 17, 2008 | 10.31 | 10.47 | 9.881 | 10.14 | 5,016,428 | -0.41(-3.90%) |
Sep 16, 2008 | 10.14 | 10.82 | 9.932 | 10.55 | 2,301,737 | +0.15(+1.44%) |
Sep 15, 2008 | 10.07 | 10.65 | 9.937 | 10.40 | 1,799,459 | +0.03(+0.32%) |
Sep 12, 2008 | 10.59 | 10.59 | 10.17 | 10.37 | 1,342,745 | -0.09(-0.89%) |
Sep 11, 2008 | 10.12 | 10.49 | 9.971 | 10.46 | 1,720,653 | +0.02(+0.20%) |
Sep 10, 2008 | 10.65 | 10.78 | 10.32 | 10.44 | 2,742,616 | -0.22(-2.11%) |
Sep 09, 2008 | 10.23 | 10.99 | 10.21 | 10.67 | 4,699,523 | +0.43(+4.19%) |
Sep 08, 2008 | 10.56 | 10.80 | 10.17 | 10.24 | 3,681,054 | +0.26(+2.64%) |
Sep 05, 2008 | 9.813 | 10.08 | 9.559 | 9.975 | 0 | +0.09(+0.95%) |
Sep 04, 2008 | 10.17 | 10.35 | 9.703 | 9.881 | 1,148,708 | -0.34(-3.36%) |
Sep 03, 2008 | 10.03 | 10.33 | 10.03 | 10.23 | 1,392,263 | -0.01(-0.08%) |
Sep 02, 2008 | 9.971 | 10.60 | 9.924 | 10.23 | 2,807,131 | +0.31(+3.17%) |
Aug 29, 2008 | 9.856 | 10.11 | 9.852 | 9.920 | 0 | +0.04(+0.43%) |
Aug 28, 2008 | 9.618 | 9.915 | 9.474 | 9.877 | 1,826,411 | +0.30(+3.10%) |
Aug 27, 2008 | 9.478 | 9.656 | 9.338 | 9.580 | 1,700,554 | +0.11(+1.12%) |
Aug 26, 2008 | 9.359 | 9.546 | 9.300 | 9.474 | 1,604,290 | -0.01(-0.13%) |
Aug 25, 2008 | 9.801 | 9.801 | 9.330 | 9.487 | 2,801,809 | -0.26(-2.70%) |
Aug 22, 2008 | 9.525 | 9.877 | 9.491 | 9.750 | 4,798,225 | +0.19(+2.00%) |
Aug 21, 2008 | 9.652 | 9.809 | 9.491 | 9.559 | 2,200,615 | -0.21(-2.17%) |
Aug 20, 2008 | 9.750 | 9.847 | 9.512 | 9.771 | 2,034,540 | -0.00(-0.04%) |
Aug 19, 2008 | 9.809 | 9.869 | 9.656 | 9.775 | 1,585,198 | -0.25(-2.54%) |
Aug 18, 2008 | 10.31 | 10.31 | 10.01 | 10.03 | 1,125,509 | -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 | 10.34 | 4,218,564 | -0.46(-4.24%) |
Aug 13, 2008 | 11.72 | 11.72 | 10.10 | 10.80 | 10,169,178 | -0.97(-8.22%) |
Aug 12, 2008 | 11.81 | 11.94 | 11.50 | 11.77 | 3,417,794 | +0.10(+0.87%) |
Aug 11, 2008 | 11.29 | 11.81 | 11.08 | 11.67 | 2,859,332 | +0.42(+3.70%) |
Aug 08, 2008 | 10.71 | 11.53 | 10.48 | 11.25 | 2,510,711 | +0.57(+5.37%) |
Aug 07, 2008 | 10.56 | 10.82 | 10.33 | 10.68 | 1,312,259 | -0.11(-1.02%) |
Aug 06, 2008 | 10.97 | 11.02 | 10.62 | 10.79 | 2,417,319 | -0.14(-1.32%) |
Aug 05, 2008 | 10.21 | 10.98 | 10.11 | 10.93 | 3,378,084 | +0.67(+6.49%) |
Aug 04, 2008 | 10.45 | 10.50 | 10.21 | 10.27 | 1,575,560 | -0.22(-2.10%) |
Aug 01, 2008 | 10.87 | 10.88 | 10.36 | 10.49 | 2,251,194 | -0.22(-2.06%) |
Jul 31, 2008 | 10.51 | 10.87 | 10.44 | 10.71 | 2,641,101 | -0.08(-0.75%) |
Jul 30, 2008 | 10.89 | 10.92 | 10.40 | 10.79 | 4,342,152 | -0.04(-0.39%) |
Jul 29, 2008 | 10.83 | 10.86 | 10.46 | 10.83 | 2,225,018 | +0.40(+3.82%) |
Jul 28, 2008 | 10.65 | 10.82 | 10.35 | 10.43 | 1,956,937 | -0.34(-3.15%) |
Jul 25, 2008 | 11.11 | 11.15 | 10.63 | 10.77 | 3,097,034 | -0.12(-1.13%) |
Jul 24, 2008 | 11.88 | 11.88 | 10.82 | 10.90 | 2,715,365 | -0.78(-6.69%) |
Jul 23, 2008 | 11.07 | 11.84 | 11.07 | 11.68 | 3,820,773 | +0.43(+3.81%) |
Jul 22, 2008 | 10.87 | 11.29 | 10.52 | 11.25 | 3,753,054 | +0.29(+2.63%) |
Jul 21, 2008 | 10.92 | 11.08 | 10.71 | 10.96 | 1,804,326 | -0.02(-0.19%) |
Jul 18, 2008 | 10.67 | 11.15 | 10.59 | 10.98 | 4,443,486 | +0.40(+3.81%) |
Jul 17, 2008 | 9.988 | 10.67 | 9.847 | 10.58 | 4,815,699 | +0.53(+5.24%) |
Jul 16, 2008 | 9.707 | 10.08 | 9.597 | 10.05 | 5,808,430 | +0.46(+4.78%) |
Jul 15, 2008 | 9.712 | 9.805 | 9.431 | 9.593 | 7,454,861 | -0.19(-1.91%) |
Jul 14, 2008 | 9.750 | 9.843 | 9.487 | 9.780 | 2,076,591 | +0.20(+2.04%) |
Jul 11, 2008 | 9.775 | 9.775 | 9.279 | 9.584 | 4,088,747 | -0.27(-2.76%) |
Jul 10, 2008 | 10.37 | 10.38 | 9.771 | 9.856 | 3,643,278 | -0.43(-4.21%) |
Jul 09, 2008 | 10.80 | 11.02 | 10.28 | 10.29 | 2,266,152 | -0.49(-4.53%) |
Jul 08, 2008 | 10.42 | 10.78 | 10.31 | 10.78 | 2,054,497 | +0.20(+1.93%) |
Jul 07, 2008 | 10.31 | 10.75 | 10.29 | 10.57 | 3,370,343 | -0.27(-2.50%) |
Jul 04, 2008 | 10.75 | 10.87 | 10.42 | 10.84 | 1,712,996 | +0.00(+0.00%) |
Jul 03, 2008 | 10.75 | 10.87 | 10.42 | 10.84 | 1,712,996 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.35 | 10.62 | 10.78 | 2,405,217 | -0.29(-2.64%) |