Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.780 | 9.052 | 8.500 | 9.022 | 8,037,099 | +0.53(+6.23%) |
Sep 29, 2008 | 9.581 | 9.604 | 8.289 | 8.493 | 10,899,407 | -1.10(-11.43%) |
Sep 26, 2008 | 9.679 | 9.928 | 9.536 | 9.588 | 0 | -0.31(-3.13%) |
Sep 25, 2008 | 8.735 | 10.07 | 8.735 | 9.898 | 14,275,185 | +0.73(+7.91%) |
Sep 24, 2008 | 9.709 | 9.717 | 8.961 | 9.173 | 16,213,784 | -0.51(-5.30%) |
Sep 23, 2008 | 9.853 | 9.981 | 9.672 | 9.687 | 6,687,901 | -0.12(-1.23%) |
Sep 22, 2008 | 9.785 | 10.16 | 9.747 | 9.808 | 6,575,287 | -0.11(-1.14%) |
Sep 19, 2008 | 10.29 | 10.64 | 9.672 | 9.921 | 0 | +0.11(+1.16%) |
Sep 18, 2008 | 9.649 | 9.838 | 9.366 | 9.808 | 8,926,763 | +0.26(+2.77%) |
Sep 17, 2008 | 9.664 | 9.845 | 9.452 | 9.543 | 9,893,628 | -0.32(-3.29%) |
Sep 16, 2008 | 9.679 | 9.951 | 9.445 | 9.868 | 8,353,597 | +0.05(+0.46%) |
Sep 15, 2008 | 10.19 | 10.20 | 9.528 | 9.823 | 8,246,845 | -0.37(-3.63%) |
Sep 12, 2008 | 9.974 | 10.24 | 9.959 | 10.19 | 7,467,935 | +0.11(+1.13%) |
Sep 11, 2008 | 9.709 | 10.19 | 9.641 | 10.08 | 14,947,050 | +0.18(+1.83%) |
Sep 10, 2008 | 9.558 | 9.959 | 9.354 | 9.898 | 46,380,844 | +0.06(+0.61%) |
Sep 09, 2008 | 10.32 | 10.34 | 9.762 | 9.838 | 12,930,651 | -0.54(-5.24%) |
Sep 08, 2008 | 10.95 | 10.96 | 10.33 | 10.38 | 8,150,823 | -0.37(-3.44%) |
Sep 05, 2008 | 10.36 | 10.76 | 10.31 | 10.75 | 0 | +0.26(+2.52%) |
Sep 04, 2008 | 10.92 | 10.96 | 10.46 | 10.49 | 6,730,807 | -0.98(-8.56%) |
Sep 03, 2008 | 11.24 | 11.56 | 11.19 | 11.47 | 6,728,173 | +0.21(+1.88%) |
Sep 02, 2008 | 10.97 | 11.52 | 10.97 | 11.26 | 4,485,372 | +0.29(+2.62%) |
Aug 29, 2008 | 11.21 | 11.32 | 10.87 | 10.97 | 0 | -0.36(-3.14%) |
Aug 28, 2008 | 11.66 | 11.79 | 11.23 | 11.33 | 6,280,621 | -0.27(-2.35%) |
Aug 27, 2008 | 11.70 | 11.70 | 11.42 | 11.60 | 3,697,060 | +0.11(+0.92%) |
Aug 26, 2008 | 12.26 | 12.26 | 11.46 | 11.49 | 5,073,303 | -0.72(-5.92%) |
Aug 25, 2008 | 12.10 | 12.31 | 11.97 | 12.22 | 2,905,676 | +0.15(+1.25%) |
Aug 22, 2008 | 12.37 | 12.56 | 11.97 | 12.07 | 0 | -0.21(-1.72%) |
Aug 21, 2008 | 12.16 | 12.46 | 12.14 | 12.28 | 4,053,468 | -0.03(-0.25%) |
Aug 20, 2008 | 12.13 | 12.42 | 11.96 | 12.31 | 4,185,671 | +0.22(+1.81%) |
Aug 19, 2008 | 12.40 | 12.43 | 11.99 | 12.09 | 3,315,536 | -0.35(-2.79%) |
Aug 18, 2008 | 12.69 | 12.85 | 12.38 | 12.43 | 2,641,888 | -0.19(-1.49%) |
Aug 15, 2008 | 12.83 | 12.98 | 12.49 | 12.62 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.32 | 12.85 | 12.16 | 12.70 | 5,005,768 | +0.35(+2.81%) |
Aug 13, 2008 | 12.80 | 12.92 | 12.22 | 12.35 | 7,409,180 | -0.51(-3.98%) |
Aug 12, 2008 | 12.69 | 13.23 | 12.65 | 12.86 | 5,146,735 | +0.14(+1.07%) |
Aug 11, 2008 | 12.24 | 12.73 | 12.09 | 12.73 | 5,390,732 | +0.44(+3.56%) |
Aug 08, 2008 | 12.00 | 12.40 | 11.85 | 12.29 | 3,920,215 | +0.36(+3.03%) |
Aug 07, 2008 | 12.36 | 12.45 | 11.92 | 11.93 | 5,107,263 | -0.44(-3.53%) |
Aug 06, 2008 | 12.19 | 12.43 | 12.16 | 12.37 | 5,315,488 | +0.19(+1.55%) |
Aug 05, 2008 | 11.41 | 12.36 | 11.41 | 12.18 | 8,380,259 | +0.88(+7.81%) |
Aug 04, 2008 | 11.11 | 11.46 | 10.96 | 11.30 | 4,694,875 | +0.09(+0.81%) |
Aug 01, 2008 | 11.32 | 11.34 | 11.01 | 11.21 | 5,265,064 | -0.02(-0.20%) |
Jul 31, 2008 | 11.74 | 11.85 | 11.23 | 11.23 | 4,975,446 | -0.64(-5.40%) |
Jul 30, 2008 | 11.58 | 11.92 | 11.48 | 11.87 | 5,674,921 | +0.38(+3.35%) |
Jul 29, 2008 | 11.48 | 11.78 | 11.33 | 11.48 | 6,135,232 | +0.11(+0.99%) |
Jul 28, 2008 | 11.11 | 12.12 | 10.93 | 11.37 | 13,556,180 | -0.86(-7.02%) |
Jul 25, 2008 | 12.29 | 12.49 | 12.16 | 12.23 | 5,945,667 | +0.08(+0.62%) |
Jul 24, 2008 | 12.55 | 12.60 | 12.13 | 12.16 | 6,086,133 | -0.41(-3.30%) |
Jul 23, 2008 | 12.32 | 12.59 | 12.26 | 12.57 | 6,146,377 | +0.28(+2.27%) |
Jul 22, 2008 | 12.18 | 12.37 | 11.94 | 12.29 | 6,772,517 | +0.05(+0.43%) |
Jul 21, 2008 | 12.35 | 12.45 | 12.05 | 12.24 | 3,582,064 | -0.09(-0.73%) |
Jul 18, 2008 | 12.24 | 13.87 | 12.13 | 12.33 | 5,242,127 | +0.18(+1.49%) |
Jul 17, 2008 | 12.17 | 12.41 | 11.79 | 12.15 | 7,532,750 | -0.01(-0.06%) |
Jul 16, 2008 | 11.61 | 12.19 | 11.58 | 12.16 | 7,877,474 | +0.56(+4.81%) |
Jul 15, 2008 | 11.16 | 12.01 | 10.97 | 11.60 | 10,395,964 | +0.37(+3.29%) |
Jul 14, 2008 | 11.20 | 11.34 | 10.90 | 11.23 | 5,679,455 | +0.16(+1.43%) |
Jul 11, 2008 | 11.45 | 11.45 | 10.93 | 11.07 | 6,556,335 | -0.47(-4.05%) |
Jul 10, 2008 | 11.24 | 11.96 | 11.20 | 11.54 | 7,980,727 | +0.28(+2.48%) |
Jul 09, 2008 | 11.15 | 11.33 | 11.10 | 11.26 | 5,471,482 | -0.07(-0.60%) |
Jul 08, 2008 | 10.75 | 11.33 | 10.72 | 11.33 | 7,985,327 | +0.57(+5.33%) |
Jul 07, 2008 | 10.86 | 11.02 | 10.63 | 10.75 | 6,483,490 | -0.06(-0.56%) |
Jul 04, 2008 | 10.87 | 11.03 | 10.71 | 10.81 | 2,299,688 | +0.00(+0.00%) |
Jul 03, 2008 | 10.87 | 11.03 | 10.71 | 10.81 | 2,299,688 | +0.03(+0.28%) |
Jul 02, 2008 | 10.88 | 11.16 | 10.76 | 10.78 | 7,043,481 | -0.04(-0.35%) |