Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.25 | 12.54 | 11.66 | 12.10 | 15,052,087 | +0.07(+0.58%) |
Sep 29, 2008 | 14.02 | 14.03 | 11.92 | 12.03 | 17,015,272 | -2.02(-14.36%) |
Sep 26, 2008 | 12.60 | 14.35 | 12.60 | 14.05 | 0 | +0.53(+3.91%) |
Sep 25, 2008 | 13.31 | 13.65 | 12.88 | 13.52 | 12,058,843 | +0.48(+3.65%) |
Sep 24, 2008 | 13.01 | 13.23 | 12.53 | 13.04 | 13,237,689 | +0.42(+3.29%) |
Sep 23, 2008 | 13.13 | 13.69 | 12.13 | 12.63 | 11,473,949 | -0.55(-4.14%) |
Sep 22, 2008 | 15.00 | 15.00 | 13.09 | 13.17 | 15,408,273 | -1.75(-11.72%) |
Sep 19, 2008 | 15.51 | 20.13 | 13.73 | 14.92 | 0 | +0.80(+5.64%) |
Sep 18, 2008 | 13.25 | 14.54 | 11.38 | 14.12 | 18,911,582 | +1.68(+13.50%) |
Sep 17, 2008 | 13.69 | 13.95 | 12.39 | 12.44 | 13,696,014 | -1.61(-11.46%) |
Sep 16, 2008 | 13.09 | 14.52 | 12.90 | 14.06 | 16,462,116 | +0.36(+2.66%) |
Sep 15, 2008 | 13.28 | 14.52 | 13.28 | 13.69 | 15,514,545 | -0.55(-3.89%) |
Sep 12, 2008 | 13.92 | 14.60 | 13.65 | 14.25 | 0 | +0.07(+0.49%) |
Sep 11, 2008 | 13.04 | 14.39 | 12.92 | 14.18 | 17,834,072 | +0.75(+5.61%) |
Sep 10, 2008 | 12.90 | 13.76 | 12.29 | 13.42 | 15,315,792 | +0.63(+4.94%) |
Sep 09, 2008 | 13.55 | 14.02 | 12.45 | 12.79 | 19,861,182 | -1.26(-8.94%) |
Sep 08, 2008 | 14.10 | 14.42 | 13.01 | 14.05 | 29,213,012 | +1.42(+11.25%) |
Sep 05, 2008 | 11.89 | 12.76 | 11.36 | 12.63 | 0 | +0.55(+4.52%) |
Sep 04, 2008 | 12.50 | 12.77 | 11.86 | 12.08 | 9,999,868 | -0.74(-5.81%) |
Sep 03, 2008 | 12.77 | 12.99 | 12.27 | 12.83 | 9,016,716 | +0.03(+0.20%) |
Sep 02, 2008 | 13.00 | 13.73 | 12.44 | 12.80 | 11,957,808 | +0.23(+1.86%) |
Aug 29, 2008 | 12.09 | 12.70 | 11.96 | 12.57 | 0 | +0.35(+2.83%) |
Aug 28, 2008 | 11.47 | 12.37 | 11.41 | 12.22 | 10,538,278 | +0.86(+7.55%) |
Aug 27, 2008 | 11.09 | 11.69 | 11.09 | 11.36 | 10,073,505 | +0.32(+2.90%) |
Aug 26, 2008 | 11.39 | 11.76 | 10.87 | 11.04 | 8,250,674 | -0.38(-3.34%) |
Aug 25, 2008 | 11.71 | 12.01 | 11.37 | 11.42 | 7,896,612 | -0.41(-3.44%) |
Aug 22, 2008 | 11.59 | 11.86 | 11.09 | 11.83 | 0 | +0.37(+3.25%) |
Aug 21, 2008 | 10.72 | 11.56 | 10.52 | 11.46 | 8,095,525 | +0.40(+3.60%) |
Aug 20, 2008 | 10.57 | 11.12 | 10.31 | 11.06 | 8,827,210 | +0.61(+5.80%) |
Aug 19, 2008 | 10.53 | 10.76 | 10.43 | 10.45 | 6,905,511 | -0.40(-3.67%) |
Aug 18, 2008 | 11.47 | 11.51 | 10.77 | 10.85 | 6,687,207 | -0.52(-4.57%) |
Aug 15, 2008 | 11.55 | 12.18 | 11.24 | 11.37 | 0 | -0.07(-0.61%) |
Aug 14, 2008 | 10.60 | 11.57 | 10.49 | 11.44 | 8,494,854 | +0.71(+6.62%) |
Aug 13, 2008 | 10.83 | 11.08 | 10.43 | 10.73 | 7,178,783 | -0.07(-0.64%) |
Aug 12, 2008 | 11.27 | 11.58 | 10.62 | 10.80 | 7,956,421 | -0.67(-5.82%) |
Aug 11, 2008 | 11.20 | 12.08 | 11.08 | 11.47 | 9,722,430 | +0.24(+2.16%) |
Aug 08, 2008 | 10.67 | 11.44 | 10.57 | 11.22 | 9,350,065 | +0.45(+4.18%) |
Aug 07, 2008 | 10.48 | 11.04 | 10.09 | 10.77 | 10,385,467 | +0.14(+1.30%) |
Aug 06, 2008 | 10.55 | 10.96 | 10.22 | 10.63 | 7,179,478 | -0.01(-0.08%) |
Aug 05, 2008 | 10.39 | 10.70 | 10.06 | 10.64 | 8,863,894 | +0.61(+6.04%) |
Aug 04, 2008 | 10.38 | 10.38 | 9.760 | 10.04 | 9,100,864 | -0.36(-3.50%) |
Aug 01, 2008 | 10.74 | 10.76 | 10.05 | 10.40 | 8,241,026 | -0.17(-1.64%) |
Jul 31, 2008 | 9.873 | 10.90 | 9.847 | 10.57 | 9,023,946 | +0.44(+4.36%) |
Jul 30, 2008 | 10.54 | 10.83 | 9.665 | 10.13 | 9,034,871 | -0.10(-0.93%) |
Jul 29, 2008 | 9.258 | 10.34 | 9.214 | 10.23 | 8,167,110 | +0.94(+10.07%) |
Jul 28, 2008 | 9.829 | 10.20 | 9.223 | 9.292 | 6,145,803 | -0.50(-5.13%) |
Jul 25, 2008 | 9.656 | 10.57 | 9.301 | 9.795 | 12,097,250 | +0.24(+2.54%) |
Jul 24, 2008 | 11.26 | 11.47 | 9.396 | 9.552 | 14,038,821 | -1.54(-13.90%) |
Jul 23, 2008 | 10.65 | 11.47 | 10.59 | 11.09 | 12,774,732 | +0.30(+2.81%) |
Jul 22, 2008 | 9.916 | 10.83 | 9.639 | 10.79 | 13,101,321 | +0.66(+6.50%) |
Jul 21, 2008 | 9.873 | 10.30 | 9.795 | 10.13 | 8,914,931 | +0.28(+2.81%) |
Jul 18, 2008 | 9.734 | 10.28 | 9.388 | 9.855 | 11,253,416 | +0.01(+0.09%) |
Jul 17, 2008 | 9.933 | 10.00 | 8.747 | 9.847 | 20,032,652 | +0.58(+6.26%) |
Jul 16, 2008 | 7.889 | 9.388 | 7.794 | 9.266 | 12,062,443 | +1.37(+17.32%) |
Jul 15, 2008 | 7.803 | 8.158 | 7.201 | 7.898 | 15,455,995 | -0.13(-1.62%) |
Jul 14, 2008 | 8.002 | 8.193 | 7.690 | 8.028 | 12,293,979 | +0.36(+4.63%) |
Jul 11, 2008 | 7.699 | 8.132 | 7.292 | 7.673 | 17,978,184 | -0.18(-2.32%) |
Jul 10, 2008 | 8.530 | 8.565 | 7.734 | 7.855 | 12,664,085 | -0.64(-7.54%) |
Jul 09, 2008 | 8.920 | 9.388 | 8.470 | 8.496 | 15,182,794 | -0.33(-3.73%) |
Jul 08, 2008 | 7.855 | 8.825 | 7.734 | 8.825 | 10,368,846 | +0.91(+11.49%) |
Jul 07, 2008 | 8.409 | 8.617 | 7.569 | 7.915 | 8,770,657 | -0.48(-5.77%) |
Jul 04, 2008 | 8.123 | 8.487 | 7.898 | 8.400 | 6,305,030 | +0.00(+0.00%) |
Jul 03, 2008 | 8.123 | 8.487 | 7.898 | 8.400 | 6,305,030 | +0.31(+3.85%) |
Jul 02, 2008 | 8.444 | 8.626 | 8.080 | 8.089 | 7,602,171 | -0.42(-4.89%) |