Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.08 | 12.12 | 11.00 | 11.24 | 1,617,582 | +0.49(+4.56%) |
Sep 29, 2008 | 12.95 | 14.40 | 10.75 | 10.75 | 2,001,953 | -2.08(-16.21%) |
Sep 26, 2008 | 13.00 | 13.25 | 12.55 | 12.83 | 0 | -0.21(-1.61%) |
Sep 25, 2008 | 12.70 | 13.34 | 12.62 | 13.04 | 2,188,701 | +0.34(+2.68%) |
Sep 24, 2008 | 12.83 | 13.12 | 12.46 | 12.70 | 2,302,494 | +0.09(+0.71%) |
Sep 23, 2008 | 12.31 | 13.09 | 12.31 | 12.61 | 2,900,128 | +0.30(+2.44%) |
Sep 22, 2008 | 13.23 | 13.24 | 12.22 | 12.31 | 2,820,056 | -1.01(-7.58%) |
Sep 19, 2008 | 13.20 | 19.59 | 13.00 | 13.32 | 0 | -0.02(-0.15%) |
Sep 18, 2008 | 12.00 | 13.43 | 11.77 | 13.34 | 4,893,300 | +1.60(+13.63%) |
Sep 17, 2008 | 12.47 | 12.77 | 11.47 | 11.74 | 4,068,214 | -0.97(-7.63%) |
Sep 16, 2008 | 12.18 | 12.77 | 11.91 | 12.71 | 3,561,151 | +0.46(+3.76%) |
Sep 15, 2008 | 11.81 | 12.71 | 11.76 | 12.25 | 2,725,833 | -0.15(-1.21%) |
Sep 12, 2008 | 12.58 | 12.81 | 12.25 | 12.40 | 0 | -0.33(-2.59%) |
Sep 11, 2008 | 12.37 | 12.74 | 12.00 | 12.73 | 3,973,369 | +0.11(+0.87%) |
Sep 10, 2008 | 13.14 | 13.33 | 12.16 | 12.62 | 4,002,985 | -0.47(-3.59%) |
Sep 09, 2008 | 13.41 | 13.94 | 12.97 | 13.09 | 4,743,300 | -0.24(-1.80%) |
Sep 08, 2008 | 12.43 | 13.36 | 12.43 | 13.33 | 5,144,882 | +1.05(+8.55%) |
Sep 05, 2008 | 11.92 | 12.31 | 11.42 | 12.28 | 0 | +0.14(+1.15%) |
Sep 04, 2008 | 12.58 | 12.58 | 12.00 | 12.14 | 4,522,365 | -0.50(-3.96%) |
Sep 03, 2008 | 12.11 | 12.88 | 11.86 | 12.64 | 6,242,205 | +0.62(+5.16%) |
Sep 02, 2008 | 11.66 | 12.29 | 11.56 | 12.02 | 4,099,688 | +0.67(+5.90%) |
Aug 29, 2008 | 11.24 | 11.67 | 11.19 | 11.35 | 0 | -0.13(-1.13%) |
Aug 28, 2008 | 11.90 | 11.90 | 11.41 | 11.48 | 3,488,317 | -0.20(-1.71%) |
Aug 27, 2008 | 11.22 | 11.73 | 11.20 | 11.68 | 2,064,205 | +0.44(+3.91%) |
Aug 26, 2008 | 11.30 | 11.44 | 11.00 | 11.24 | 2,238,905 | -0.17(-1.49%) |
Aug 25, 2008 | 11.82 | 11.91 | 11.30 | 11.41 | 1,936,948 | -0.52(-4.36%) |
Aug 22, 2008 | 11.50 | 11.98 | 11.40 | 11.93 | 0 | +0.44(+3.83%) |
Aug 21, 2008 | 11.06 | 11.55 | 10.94 | 11.49 | 2,593,716 | +0.17(+1.50%) |
Aug 20, 2008 | 10.98 | 11.42 | 10.76 | 11.32 | 2,836,420 | +0.27(+2.44%) |
Aug 19, 2008 | 11.81 | 11.92 | 10.97 | 11.05 | 3,788,358 | -0.88(-7.38%) |
Aug 18, 2008 | 12.31 | 12.57 | 11.79 | 11.93 | 2,712,036 | -0.44(-3.56%) |
Aug 15, 2008 | 12.80 | 12.80 | 11.54 | 12.37 | 0 | +0.40(+3.34%) |
Aug 14, 2008 | 11.27 | 12.27 | 11.22 | 11.97 | 2,891,161 | +0.53(+4.63%) |
Aug 13, 2008 | 11.83 | 11.95 | 11.06 | 11.44 | 3,574,737 | -0.42(-3.54%) |
Aug 12, 2008 | 12.50 | 12.50 | 11.77 | 11.86 | 2,772,242 | -0.30(-2.47%) |
Aug 11, 2008 | 11.85 | 12.81 | 11.53 | 12.16 | 3,599,761 | +0.29(+2.44%) |
Aug 08, 2008 | 10.98 | 11.95 | 10.79 | 11.87 | 3,276,403 | +0.78(+7.03%) |
Aug 07, 2008 | 11.70 | 11.88 | 10.95 | 11.09 | 4,559,605 | -0.30(-2.63%) |
Aug 06, 2008 | 11.18 | 11.39 | 10.83 | 11.39 | 7,160,703 | -0.11(-0.96%) |
Aug 05, 2008 | 10.85 | 11.72 | 10.57 | 11.50 | 6,286,604 | +1.05(+10.05%) |
Aug 04, 2008 | 10.49 | 10.55 | 10.15 | 10.45 | 4,405,625 | +0.06(+0.58%) |
Aug 01, 2008 | 10.40 | 10.50 | 10.00 | 10.39 | 4,871,854 | +0.07(+0.68%) |
Jul 31, 2008 | 10.08 | 10.64 | 10.07 | 10.32 | 8,547,885 | +0.15(+1.47%) |
Jul 30, 2008 | 10.59 | 11.10 | 9.960 | 10.17 | 13,101,816 | -0.26(-2.49%) |
Jul 29, 2008 | 10.43 | 10.56 | 9.700 | 10.43 | 8,627,601 | +0.81(+8.42%) |
Jul 28, 2008 | 9.640 | 10.12 | 9.500 | 9.620 | 9,220,864 | -0.13(-1.33%) |
Jul 25, 2008 | 10.64 | 10.79 | 9.520 | 9.750 | 8,810,000 | -0.68(-6.52%) |
Jul 24, 2008 | 9.650 | 11.05 | 9.650 | 10.43 | 13,373,679 | +1.04(+11.08%) |
Jul 23, 2008 | 9.280 | 10.43 | 9.130 | 9.390 | 9,565,840 | +0.22(+2.40%) |
Jul 22, 2008 | 8.360 | 9.180 | 8.250 | 9.170 | 8,166,109 | +0.81(+9.69%) |
Jul 21, 2008 | 8.210 | 8.550 | 8.150 | 8.360 | 6,566,562 | +0.11(+1.33%) |
Jul 18, 2008 | 7.370 | 8.560 | 7.920 | 8.250 | 4,935,102 | -0.39(-4.51%) |
Jul 17, 2008 | 8.150 | 8.900 | 7.950 | 8.640 | 8,490,482 | +0.64(+8.00%) |
Jul 16, 2008 | 7.520 | 8.130 | 7.360 | 8.000 | 6,088,268 | +0.43(+5.68%) |
Jul 15, 2008 | 7.960 | 7.960 | 7.300 | 7.570 | 11,018,301 | -0.53(-6.54%) |
Jul 14, 2008 | 8.310 | 8.310 | 7.845 | 8.100 | 5,420,902 | +0.01(+0.12%) |
Jul 11, 2008 | 8.510 | 8.540 | 8.020 | 8.090 | 7,220,896 | -0.61(-7.01%) |
Jul 10, 2008 | 9.000 | 9.310 | 8.640 | 8.700 | 6,116,738 | -0.20(-2.25%) |
Jul 09, 2008 | 9.300 | 9.350 | 8.850 | 8.900 | 6,268,772 | -0.32(-3.47%) |
Jul 08, 2008 | 8.970 | 9.250 | 8.750 | 9.220 | 7,084,339 | +0.25(+2.79%) |
Jul 07, 2008 | 9.010 | 9.170 | 8.840 | 8.970 | 6,160,383 | -0.01(-0.11%) |
Jul 04, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | +0.00(+0.00%) |
Jul 03, 2008 | 9.610 | 9.650 | 8.940 | 8.980 | 4,377,055 | -0.46(-4.87%) |
Jul 02, 2008 | 10.14 | 10.25 | 9.410 | 9.440 | 8,574,092 | -0.48(-4.84%) |