Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.783 | 9.055 | 8.503 | 9.024 | 8,034,680 | +0.53(+6.23%) |
Sep 29, 2008 | 9.584 | 9.606 | 8.291 | 8.495 | 10,896,127 | -1.10(-11.43%) |
Sep 26, 2008 | 9.682 | 9.931 | 9.538 | 9.591 | 0 | -0.31(-3.13%) |
Sep 25, 2008 | 8.737 | 10.07 | 8.737 | 9.901 | 14,270,889 | +0.73(+7.91%) |
Sep 24, 2008 | 9.712 | 9.720 | 8.964 | 9.176 | 16,208,905 | -0.51(-5.30%) |
Sep 23, 2008 | 9.856 | 9.984 | 9.674 | 9.690 | 6,685,889 | -0.12(-1.23%) |
Sep 22, 2008 | 9.788 | 10.16 | 9.750 | 9.810 | 6,573,308 | -0.11(-1.14%) |
Sep 19, 2008 | 10.29 | 10.64 | 9.674 | 9.924 | 0 | +0.11(+1.16%) |
Sep 18, 2008 | 9.652 | 9.841 | 9.368 | 9.810 | 8,924,076 | +0.26(+2.77%) |
Sep 17, 2008 | 9.667 | 9.848 | 9.455 | 9.546 | 9,890,651 | -0.33(-3.29%) |
Sep 16, 2008 | 9.682 | 9.954 | 9.448 | 9.871 | 8,351,083 | +0.05(+0.46%) |
Sep 15, 2008 | 10.20 | 10.20 | 9.531 | 9.826 | 8,244,364 | -0.37(-3.63%) |
Sep 12, 2008 | 9.977 | 10.24 | 9.962 | 10.20 | 7,465,688 | +0.11(+1.12%) |
Sep 11, 2008 | 9.712 | 10.19 | 9.644 | 10.08 | 14,942,552 | +0.18(+1.83%) |
Sep 10, 2008 | 9.561 | 9.962 | 9.357 | 9.901 | 46,366,884 | +0.06(+0.61%) |
Sep 09, 2008 | 10.32 | 10.34 | 9.765 | 9.841 | 12,926,759 | -0.54(-5.24%) |
Sep 08, 2008 | 10.95 | 10.96 | 10.33 | 10.38 | 8,148,370 | -0.37(-3.44%) |
Sep 05, 2008 | 10.36 | 10.76 | 10.31 | 10.76 | 0 | +0.26(+2.52%) |
Sep 04, 2008 | 10.92 | 10.96 | 10.47 | 10.49 | 6,728,782 | -0.98(-8.56%) |
Sep 03, 2008 | 11.25 | 11.56 | 11.19 | 11.47 | 6,726,149 | +0.21(+1.88%) |
Sep 02, 2008 | 10.97 | 11.53 | 10.97 | 11.26 | 4,484,023 | +0.29(+2.62%) |
Aug 29, 2008 | 11.21 | 11.32 | 10.88 | 10.97 | 0 | -0.36(-3.14%) |
Aug 28, 2008 | 11.66 | 11.79 | 11.23 | 11.33 | 6,278,731 | -0.27(-2.35%) |
Aug 27, 2008 | 11.70 | 11.70 | 11.42 | 11.60 | 3,695,948 | +0.11(+0.92%) |
Aug 26, 2008 | 12.26 | 12.26 | 11.47 | 11.50 | 5,071,777 | -0.72(-5.92%) |
Aug 25, 2008 | 12.11 | 12.31 | 11.97 | 12.22 | 2,904,802 | +0.15(+1.25%) |
Aug 22, 2008 | 12.38 | 12.56 | 11.97 | 12.07 | 0 | -0.21(-1.72%) |
Aug 21, 2008 | 12.17 | 12.46 | 12.14 | 12.28 | 4,052,248 | -0.03(-0.25%) |
Aug 20, 2008 | 12.14 | 12.42 | 11.96 | 12.31 | 4,184,412 | +0.22(+1.81%) |
Aug 19, 2008 | 12.41 | 12.44 | 11.99 | 12.09 | 3,314,538 | -0.35(-2.79%) |
Aug 18, 2008 | 12.69 | 12.85 | 12.39 | 12.44 | 2,641,093 | -0.19(-1.49%) |
Aug 15, 2008 | 12.83 | 12.99 | 12.50 | 12.63 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.33 | 12.85 | 12.16 | 12.70 | 5,004,262 | +0.35(+2.81%) |
Aug 13, 2008 | 12.80 | 12.93 | 12.23 | 12.36 | 7,406,951 | -0.51(-3.98%) |
Aug 12, 2008 | 12.69 | 13.23 | 12.66 | 12.87 | 5,145,187 | +0.14(+1.07%) |
Aug 11, 2008 | 12.24 | 12.73 | 12.09 | 12.73 | 5,389,110 | +0.44(+3.56%) |
Aug 08, 2008 | 12.01 | 12.40 | 11.86 | 12.29 | 3,919,036 | +0.36(+3.03%) |
Aug 07, 2008 | 12.36 | 12.46 | 11.93 | 11.93 | 5,105,726 | -0.44(-3.53%) |
Aug 06, 2008 | 12.20 | 12.44 | 12.16 | 12.37 | 5,313,889 | +0.19(+1.55%) |
Aug 05, 2008 | 11.41 | 12.36 | 11.41 | 12.18 | 8,377,738 | +0.88(+7.80%) |
Aug 04, 2008 | 11.11 | 11.47 | 10.97 | 11.30 | 4,693,462 | +0.09(+0.81%) |
Aug 01, 2008 | 11.32 | 11.35 | 11.02 | 11.21 | 5,263,480 | -0.02(-0.20%) |
Jul 31, 2008 | 11.74 | 11.85 | 11.23 | 11.23 | 4,973,949 | -0.64(-5.40%) |
Jul 30, 2008 | 11.58 | 11.93 | 11.49 | 11.87 | 5,673,214 | +0.38(+3.35%) |
Jul 29, 2008 | 11.49 | 11.78 | 11.33 | 11.49 | 6,133,386 | +0.11(+0.99%) |
Jul 28, 2008 | 11.11 | 12.13 | 10.93 | 11.38 | 13,552,102 | -0.86(-7.02%) |
Jul 25, 2008 | 12.29 | 12.49 | 12.16 | 12.23 | 5,943,879 | +0.08(+0.62%) |
Jul 24, 2008 | 12.55 | 12.60 | 12.13 | 12.16 | 6,084,302 | -0.41(-3.30%) |
Jul 23, 2008 | 12.33 | 12.59 | 12.26 | 12.57 | 6,144,528 | +0.28(+2.27%) |
Jul 22, 2008 | 12.18 | 12.38 | 11.95 | 12.29 | 6,770,480 | +0.05(+0.43%) |
Jul 21, 2008 | 12.36 | 12.45 | 12.05 | 12.24 | 3,580,986 | -0.09(-0.73%) |
Jul 18, 2008 | 12.24 | 13.87 | 12.13 | 12.33 | 5,240,550 | +0.18(+1.49%) |
Jul 17, 2008 | 12.17 | 12.42 | 11.80 | 12.15 | 7,530,484 | -0.01(-0.06%) |
Jul 16, 2008 | 11.61 | 12.20 | 11.58 | 12.16 | 7,875,104 | +0.56(+4.81%) |
Jul 15, 2008 | 11.16 | 12.02 | 10.98 | 11.60 | 10,392,836 | +0.37(+3.29%) |
Jul 14, 2008 | 11.20 | 11.35 | 10.90 | 11.23 | 5,677,747 | +0.16(+1.43%) |
Jul 11, 2008 | 11.45 | 11.45 | 10.93 | 11.07 | 6,554,363 | -0.47(-4.05%) |
Jul 10, 2008 | 11.25 | 11.96 | 11.20 | 11.54 | 7,978,326 | +0.28(+2.48%) |
Jul 09, 2008 | 11.16 | 11.34 | 11.10 | 11.26 | 5,469,836 | -0.07(-0.60%) |
Jul 08, 2008 | 10.75 | 11.33 | 10.72 | 11.33 | 7,982,925 | +0.57(+5.33%) |
Jul 07, 2008 | 10.86 | 11.02 | 10.64 | 10.76 | 6,481,539 | -0.06(-0.56%) |
Jul 04, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.00(+0.00%) |
Jul 03, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.03(+0.28%) |
Jul 02, 2008 | 10.89 | 11.16 | 10.76 | 10.79 | 7,041,362 | -0.04(-0.35%) |