Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.538 | 7.966 | 7.332 | 7.966 | 15,387,843 | +0.57(+7.76%) |
Sep 29, 2008 | 8.138 | 8.198 | 7.238 | 7.392 | 27,936,806 | -0.92(-11.03%) |
Sep 26, 2008 | 8.797 | 8.832 | 8.198 | 8.309 | 36,111,804 | -0.91(-9.85%) |
Sep 25, 2008 | 9.071 | 9.399 | 8.840 | 9.217 | 14,643,568 | +0.24(+2.67%) |
Sep 24, 2008 | 8.900 | 9.148 | 8.754 | 8.977 | 10,620,020 | +0.21(+2.34%) |
Sep 23, 2008 | 8.934 | 9.080 | 8.637 | 8.772 | 9,564,434 | -0.20(-2.20%) |
Sep 22, 2008 | 9.405 | 9.465 | 8.943 | 8.969 | 6,330,942 | -0.51(-5.33%) |
Sep 19, 2008 | 9.611 | 10.13 | 9.363 | 9.474 | 24,633,114 | +0.40(+4.44%) |
Sep 18, 2008 | 9.003 | 9.405 | 8.660 | 9.071 | 22,900,576 | +0.40(+4.64%) |
Sep 17, 2008 | 8.883 | 9.088 | 8.643 | 8.669 | 21,796,670 | -0.49(-5.33%) |
Sep 16, 2008 | 8.909 | 9.397 | 8.832 | 9.157 | 26,404,834 | -0.09(-1.02%) |
Sep 15, 2008 | 9.585 | 9.628 | 9.063 | 9.251 | 21,205,008 | -0.69(-6.90%) |
Sep 12, 2008 | 9.834 | 10.01 | 9.697 | 9.937 | 13,488,449 | -0.07(-0.68%) |
Sep 11, 2008 | 9.568 | 10.23 | 9.465 | 10.01 | 19,206,082 | +0.25(+2.55%) |
Sep 10, 2008 | 10.12 | 10.16 | 9.697 | 9.757 | 13,913,243 | -0.20(-1.98%) |
Sep 09, 2008 | 10.40 | 10.41 | 9.817 | 9.954 | 17,539,028 | -0.42(-4.05%) |
Sep 08, 2008 | 10.90 | 11.01 | 10.24 | 10.37 | 15,837,052 | -0.24(-2.26%) |
Sep 05, 2008 | 10.04 | 10.70 | 10.04 | 10.61 | 21,624,992 | +0.39(+3.77%) |
Sep 04, 2008 | 10.51 | 10.53 | 10.03 | 10.23 | 38,384,300 | -0.59(-5.46%) |
Sep 03, 2008 | 11.98 | 11.98 | 10.75 | 10.82 | 37,381,344 | -1.32(-10.87%) |
Sep 02, 2008 | 12.29 | 12.34 | 11.88 | 12.14 | 14,839,248 | +0.05(+0.43%) |
Aug 29, 2008 | 12.14 | 12.37 | 11.82 | 12.09 | 35,114,956 | -0.56(-4.40%) |
Aug 28, 2008 | 12.60 | 12.75 | 12.34 | 12.64 | 27,148,960 | +0.27(+2.22%) |
Aug 27, 2008 | 12.62 | 12.72 | 12.22 | 12.37 | 24,645,302 | -0.16(-1.30%) |
Aug 26, 2008 | 12.75 | 12.95 | 12.24 | 12.53 | 45,077,180 | -0.89(-6.64%) |
Aug 25, 2008 | 13.85 | 13.85 | 13.38 | 13.42 | 12,658,318 | -0.27(-2.00%) |
Aug 22, 2008 | 13.74 | 13.87 | 13.60 | 13.70 | 7,532,228 | +0.13(+0.95%) |
Aug 21, 2008 | 13.77 | 13.92 | 13.46 | 13.57 | 7,869,549 | -0.18(-1.31%) |
Aug 20, 2008 | 13.71 | 13.97 | 13.59 | 13.75 | 10,760,424 | +0.15(+1.13%) |
Aug 19, 2008 | 13.48 | 13.74 | 13.31 | 13.59 | 15,208,925 | +0.01(+0.06%) |
Aug 18, 2008 | 13.71 | 13.79 | 13.31 | 13.59 | 13,377,805 | -0.02(-0.13%) |
Aug 15, 2008 | 14.07 | 14.25 | 13.58 | 13.60 | 22,555,244 | -0.38(-2.70%) |
Aug 14, 2008 | 13.63 | 14.10 | 13.52 | 13.98 | 10,021,448 | +0.26(+1.87%) |
Aug 13, 2008 | 13.60 | 13.88 | 13.41 | 13.72 | 12,885,061 | +0.08(+0.57%) |
Aug 12, 2008 | 13.69 | 13.70 | 13.05 | 13.65 | 22,817,534 | +0.09(+0.70%) |
Aug 11, 2008 | 13.62 | 13.89 | 13.53 | 13.55 | 18,567,486 | +0.23(+1.74%) |
Aug 08, 2008 | 13.17 | 13.55 | 13.03 | 13.32 | 11,384,844 | +0.21(+1.63%) |
Aug 07, 2008 | 12.78 | 13.47 | 12.51 | 13.11 | 19,861,744 | +0.36(+2.82%) |
Aug 06, 2008 | 12.54 | 12.95 | 12.14 | 12.75 | 17,843,738 | +0.25(+1.99%) |
Aug 05, 2008 | 12.30 | 12.61 | 12.07 | 12.50 | 15,389,095 | +0.31(+2.53%) |
Aug 04, 2008 | 12.48 | 12.57 | 12.13 | 12.19 | 14,958,468 | -0.39(-3.13%) |
Aug 01, 2008 | 12.65 | 12.86 | 12.46 | 12.58 | 10,940,916 | -0.09(-0.68%) |
Jul 31, 2008 | 12.39 | 12.97 | 12.35 | 12.67 | 16,546,062 | +0.07(+0.54%) |
Jul 30, 2008 | 12.71 | 12.85 | 12.34 | 12.60 | 11,578,917 | -0.06(-0.47%) |
Jul 29, 2008 | 12.50 | 12.78 | 12.40 | 12.66 | 12,983,686 | +0.26(+2.07%) |
Jul 28, 2008 | 12.46 | 12.69 | 12.36 | 12.40 | 9,597,982 | -0.27(-2.10%) |
Jul 25, 2008 | 12.07 | 12.78 | 11.98 | 12.67 | 21,508,882 | +0.27(+2.21%) |
Jul 24, 2008 | 12.59 | 12.68 | 12.29 | 12.39 | 19,170,842 | -0.53(-4.11%) |
Jul 23, 2008 | 13.17 | 13.45 | 12.76 | 12.93 | 14,193,018 | -0.13(-0.98%) |
Jul 22, 2008 | 12.75 | 13.08 | 12.41 | 13.05 | 15,579,738 | +0.14(+1.06%) |
Jul 21, 2008 | 13.34 | 13.41 | 12.74 | 12.92 | 12,436,510 | -0.40(-3.02%) |
Jul 18, 2008 | 13.55 | 13.70 | 13.04 | 13.32 | 13,580,735 | -0.39(-2.81%) |
Jul 17, 2008 | 13.50 | 13.89 | 13.35 | 13.71 | 16,059,879 | +0.42(+3.16%) |
Jul 16, 2008 | 12.96 | 13.29 | 12.65 | 13.29 | 14,348,914 | +0.39(+3.06%) |
Jul 15, 2008 | 12.78 | 13.27 | 12.46 | 12.89 | 17,490,130 | -0.03(-0.26%) |
Jul 14, 2008 | 13.41 | 13.51 | 12.65 | 12.93 | 14,086,111 | -0.23(-1.76%) |
Jul 11, 2008 | 13.11 | 13.26 | 12.30 | 13.16 | 30,273,884 | -0.26(-1.92%) |
Jul 10, 2008 | 13.34 | 13.61 | 12.93 | 13.41 | 23,382,700 | +0.14(+1.03%) |
Jul 09, 2008 | 14.30 | 14.37 | 13.19 | 13.28 | 27,487,584 | -1.11(-7.68%) |
Jul 08, 2008 | 14.57 | 14.64 | 13.89 | 14.38 | 18,231,726 | -0.20(-1.35%) |
Jul 07, 2008 | 14.57 | 15.14 | 14.30 | 14.58 | 13,040,795 | +0.09(+0.59%) |
Jul 04, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | +0.00(+0.00%) |
Jul 03, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | -0.04(-0.29%) |
Jul 02, 2008 | 15.28 | 15.28 | 14.52 | 14.54 | 11,628,352 | -0.70(-4.61%) |