Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.818 | 8.037 | 7.599 | 8.029 | 7,876,233 | +0.35(+4.61%) |
Sep 29, 2008 | 9.081 | 9.081 | 7.439 | 7.675 | 8,467,765 | -1.57(-17.02%) |
Sep 26, 2008 | 9.367 | 9.426 | 9.022 | 9.249 | 0 | +0.25(+2.81%) |
Sep 25, 2008 | 8.996 | 9.190 | 8.458 | 8.996 | 9,955,687 | -0.10(-1.11%) |
Sep 24, 2008 | 9.055 | 9.165 | 8.921 | 9.097 | 7,789,467 | +0.06(+0.65%) |
Sep 23, 2008 | 9.173 | 9.476 | 8.887 | 9.038 | 3,995,997 | -0.12(-1.29%) |
Sep 22, 2008 | 9.527 | 9.535 | 9.139 | 9.156 | 2,821,623 | -0.30(-3.20%) |
Sep 19, 2008 | 10.22 | 10.73 | 9.299 | 9.459 | 0 | +0.04(+0.45%) |
Sep 18, 2008 | 9.636 | 9.720 | 8.744 | 9.417 | 6,694,166 | +0.05(+0.54%) |
Sep 17, 2008 | 10.07 | 10.09 | 9.367 | 9.367 | 6,070,694 | -0.88(-8.62%) |
Sep 16, 2008 | 10.12 | 10.31 | 9.804 | 10.25 | 5,215,482 | -0.08(-0.73%) |
Sep 15, 2008 | 10.23 | 10.97 | 10.23 | 10.33 | 4,803,252 | -0.39(-3.61%) |
Sep 12, 2008 | 10.60 | 10.89 | 10.44 | 10.71 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 10.65 | 10.86 | 10.40 | 10.69 | 5,868,777 | -0.09(-0.86%) |
Sep 10, 2008 | 10.60 | 10.89 | 10.43 | 10.78 | 5,690,010 | +0.32(+3.06%) |
Sep 09, 2008 | 11.20 | 11.38 | 10.46 | 10.46 | 7,687,260 | -1.00(-8.74%) |
Sep 08, 2008 | 11.50 | 11.75 | 11.20 | 11.46 | 6,782,353 | +0.26(+2.33%) |
Sep 05, 2008 | 11.56 | 11.58 | 10.89 | 11.20 | 0 | -0.64(-5.40%) |
Sep 04, 2008 | 12.99 | 12.99 | 11.70 | 11.84 | 12,671,657 | -1.28(-9.75%) |
Sep 03, 2008 | 13.58 | 13.59 | 13.04 | 13.12 | 5,564,269 | -0.47(-3.47%) |
Sep 02, 2008 | 14.58 | 14.58 | 13.34 | 13.59 | 5,424,375 | -0.60(-4.21%) |
Aug 29, 2008 | 14.60 | 14.68 | 14.10 | 14.19 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.31 | 14.73 | 14.30 | 14.70 | 2,869,032 | +0.40(+2.83%) |
Aug 27, 2008 | 13.84 | 14.32 | 13.84 | 14.30 | 2,599,713 | +0.31(+2.23%) |
Aug 26, 2008 | 14.29 | 14.35 | 13.83 | 13.99 | 3,114,209 | -0.30(-2.12%) |
Aug 25, 2008 | 14.54 | 14.54 | 14.21 | 14.29 | 2,476,910 | -0.28(-1.91%) |
Aug 22, 2008 | 14.42 | 14.60 | 14.29 | 14.57 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.63 | 14.64 | 14.11 | 14.34 | 2,357,466 | -0.30(-2.07%) |
Aug 20, 2008 | 15.05 | 15.26 | 14.37 | 14.64 | 3,710,156 | -0.39(-2.58%) |
Aug 19, 2008 | 15.19 | 15.22 | 14.79 | 15.03 | 2,793,933 | -0.22(-1.43%) |
Aug 18, 2008 | 15.64 | 15.75 | 15.15 | 15.25 | 2,913,673 | -0.32(-2.05%) |
Aug 15, 2008 | 15.45 | 15.80 | 14.90 | 15.57 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.83 | 15.63 | 14.77 | 15.49 | 4,206,278 | +0.60(+4.01%) |
Aug 13, 2008 | 14.62 | 14.99 | 14.56 | 14.90 | 3,409,581 | +0.28(+1.90%) |
Aug 12, 2008 | 15.22 | 15.37 | 14.57 | 14.62 | 4,787,599 | -0.53(-3.50%) |
Aug 11, 2008 | 15.38 | 15.55 | 15.06 | 15.15 | 3,516,249 | -0.24(-1.53%) |
Aug 08, 2008 | 14.37 | 15.61 | 14.37 | 15.38 | 5,530,986 | +0.94(+6.53%) |
Aug 07, 2008 | 14.42 | 14.90 | 14.21 | 14.44 | 5,747,314 | +0.02(+0.12%) |
Aug 06, 2008 | 13.94 | 14.74 | 13.94 | 14.42 | 5,209,499 | +0.46(+3.32%) |
Aug 05, 2008 | 13.78 | 13.98 | 13.41 | 13.96 | 3,939,759 | +0.31(+2.28%) |
Aug 04, 2008 | 13.96 | 14.00 | 13.59 | 13.65 | 5,822,643 | -0.35(-2.52%) |
Aug 01, 2008 | 13.68 | 14.23 | 13.45 | 14.00 | 5,177,363 | +0.32(+2.34%) |
Jul 31, 2008 | 13.64 | 13.89 | 13.56 | 13.68 | 5,671,632 | -0.08(-0.61%) |
Jul 30, 2008 | 13.87 | 13.95 | 13.60 | 13.77 | 4,483,179 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.73 | 13.06 | 13.68 | 7,589,140 | +0.61(+4.70%) |
Jul 28, 2008 | 13.27 | 13.41 | 12.88 | 13.06 | 3,381,223 | -0.17(-1.27%) |
Jul 25, 2008 | 13.84 | 13.84 | 12.83 | 13.23 | 6,819,143 | -0.44(-3.20%) |
Jul 24, 2008 | 13.98 | 14.17 | 13.64 | 13.67 | 5,016,784 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.12 | 13.68 | 14.01 | 7,550,732 | +0.38(+2.78%) |
Jul 22, 2008 | 12.93 | 13.73 | 12.83 | 13.63 | 8,340,585 | +0.35(+2.66%) |
Jul 21, 2008 | 13.38 | 13.44 | 13.07 | 13.28 | 2,453,052 | -0.18(-1.31%) |
Jul 18, 2008 | 13.50 | 13.58 | 13.02 | 13.46 | 3,360,603 | +0.00(+0.00%) |
Jul 17, 2008 | 13.32 | 13.47 | 13.12 | 13.46 | 3,831,751 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.25 | 12.63 | 13.20 | 3,880,531 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.95 | 12.41 | 12.67 | 5,346,667 | +0.08(+0.67%) |
Jul 14, 2008 | 12.72 | 13.10 | 12.53 | 12.58 | 5,188,746 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.72 | 11.70 | 12.59 | 8,571,412 | -0.11(-0.86%) |
Jul 10, 2008 | 13.38 | 13.38 | 12.58 | 12.70 | 9,764,962 | -0.70(-5.21%) |
Jul 09, 2008 | 13.94 | 13.97 | 13.38 | 13.40 | 6,142,597 | -0.47(-3.40%) |
Jul 08, 2008 | 13.62 | 13.95 | 13.62 | 13.87 | 7,852,023 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.13 | 13.46 | 13.59 | 4,504,959 | -0.12(-0.86%) |
Jul 04, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,429 | +0.00(+0.00%) |
Jul 03, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,429 | +0.13(+0.93%) |
Jul 02, 2008 | 13.95 | 14.26 | 13.53 | 13.58 | 7,560,718 | -0.29(-2.12%) |