Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.12 | 11.34 | 9.943 | 11.22 | 4,080,280 | +1.10(+10.87%) |
Sep 29, 2008 | 9.210 | 10.59 | 8.656 | 10.12 | 4,909,158 | +0.74(+7.91%) |
Sep 26, 2008 | 7.999 | 9.892 | 7.718 | 9.381 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.956 | 8.212 | 7.718 | 8.153 | 3,678,842 | +0.40(+5.17%) |
Sep 24, 2008 | 8.698 | 8.920 | 7.743 | 7.752 | 3,129,609 | -0.94(-10.79%) |
Sep 23, 2008 | 9.312 | 9.347 | 7.718 | 8.690 | 6,289,643 | -0.61(-6.60%) |
Sep 22, 2008 | 9.807 | 9.952 | 9.184 | 9.304 | 1,897,795 | -0.44(-4.55%) |
Sep 19, 2008 | 10.69 | 11.51 | 9.381 | 9.747 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.816 | 10.23 | 8.511 | 9.176 | 5,910,246 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.722 | 10.01 | 2,688,609 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,876,947 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.46 | 10.50 | 2,936,241 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,263 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.73 | 11.15 | 11.47 | 1,878,011 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,340 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.73 | 11.75 | 2,248,064 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,570 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.43 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,750,865 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.99 | 13.39 | 13.48 | 1,752,790 | -0.26(-1.92%) |
Sep 02, 2008 | 13.55 | 14.14 | 13.30 | 13.75 | 2,238,639 | +0.60(+4.54%) |
Aug 29, 2008 | 12.98 | 13.58 | 12.79 | 13.15 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.12 | 13.18 | 12.66 | 13.07 | 1,472,721 | +0.03(+0.20%) |
Aug 27, 2008 | 12.95 | 13.12 | 12.65 | 13.05 | 1,245,462 | +0.10(+0.79%) |
Aug 26, 2008 | 13.59 | 13.59 | 12.68 | 12.95 | 1,654,935 | -0.48(-3.56%) |
Aug 25, 2008 | 13.41 | 13.48 | 13.09 | 13.42 | 1,198,621 | +0.07(+0.51%) |
Aug 22, 2008 | 13.31 | 13.45 | 13.15 | 13.35 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.22 | 13.47 | 12.99 | 13.21 | 1,014,236 | -0.12(-0.90%) |
Aug 20, 2008 | 13.74 | 13.78 | 13.10 | 13.33 | 1,256,121 | -0.32(-2.37%) |
Aug 19, 2008 | 14.23 | 14.23 | 13.64 | 13.65 | 893,990 | -0.55(-3.90%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.11 | 14.21 | 1,146,704 | -0.53(-3.59%) |
Aug 15, 2008 | 14.54 | 14.97 | 14.52 | 14.74 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.97 | 14.68 | 13.90 | 14.54 | 1,746,460 | +0.51(+3.65%) |
Aug 13, 2008 | 14.39 | 14.39 | 13.76 | 14.03 | 1,753,816 | -0.44(-3.06%) |
Aug 12, 2008 | 14.53 | 14.92 | 14.37 | 14.47 | 1,396,571 | +0.09(+0.65%) |
Aug 11, 2008 | 14.08 | 14.80 | 13.63 | 14.38 | 1,903,372 | +0.31(+2.18%) |
Aug 08, 2008 | 13.65 | 14.25 | 13.61 | 14.07 | 2,160,473 | +0.49(+3.58%) |
Aug 07, 2008 | 14.11 | 14.15 | 13.43 | 13.58 | 2,167,395 | -0.62(-4.38%) |
Aug 06, 2008 | 14.14 | 14.29 | 13.66 | 14.21 | 1,311,075 | +0.06(+0.42%) |
Aug 05, 2008 | 13.82 | 14.20 | 13.53 | 14.15 | 2,772,723 | +0.48(+3.49%) |
Aug 04, 2008 | 13.35 | 14.04 | 12.95 | 13.67 | 3,697,400 | +0.03(+0.19%) |
Aug 01, 2008 | 14.67 | 14.71 | 13.19 | 13.64 | 6,075,929 | -1.74(-11.31%) |
Jul 31, 2008 | 15.95 | 16.36 | 15.38 | 15.38 | 2,536,548 | -0.62(-3.89%) |
Jul 30, 2008 | 16.25 | 16.77 | 15.65 | 16.01 | 1,425,388 | -0.13(-0.79%) |
Jul 29, 2008 | 16.13 | 16.54 | 15.64 | 16.13 | 1,354,395 | +0.51(+3.28%) |
Jul 28, 2008 | 16.71 | 16.88 | 15.60 | 15.62 | 1,474,817 | -1.11(-6.63%) |
Jul 25, 2008 | 16.34 | 16.93 | 15.85 | 16.73 | 2,135,212 | +0.53(+3.26%) |
Jul 24, 2008 | 17.57 | 17.75 | 16.12 | 16.20 | 2,171,753 | -1.32(-7.54%) |
Jul 23, 2008 | 16.07 | 17.87 | 15.35 | 17.52 | 2,310,355 | +1.44(+8.96%) |
Jul 22, 2008 | 15.47 | 16.09 | 15.06 | 16.08 | 1,222,752 | +0.55(+3.57%) |
Jul 21, 2008 | 15.52 | 16.13 | 15.36 | 15.53 | 1,121,590 | +0.09(+0.55%) |
Jul 18, 2008 | 16.19 | 16.19 | 15.28 | 15.44 | 1,533,705 | -0.58(-3.62%) |
Jul 17, 2008 | 15.29 | 16.13 | 15.10 | 16.02 | 1,845,732 | +0.85(+5.62%) |
Jul 16, 2008 | 14.63 | 15.21 | 14.08 | 15.17 | 1,940,082 | +0.61(+4.22%) |
Jul 15, 2008 | 14.38 | 14.96 | 13.88 | 14.56 | 1,322,754 | +0.08(+0.53%) |
Jul 14, 2008 | 14.88 | 15.09 | 14.31 | 14.48 | 1,344,636 | -0.18(-1.22%) |
Jul 11, 2008 | 14.29 | 15.10 | 14.07 | 14.66 | 1,786,998 | -0.07(-0.46%) |
Jul 10, 2008 | 15.16 | 15.41 | 14.48 | 14.73 | 1,709,914 | -0.45(-2.98%) |
Jul 09, 2008 | 15.38 | 15.45 | 14.68 | 15.18 | 2,626,414 | +0.31(+2.06%) |
Jul 08, 2008 | 14.49 | 15.04 | 14.09 | 14.87 | 2,128,671 | +0.46(+3.20%) |
Jul 07, 2008 | 15.32 | 15.32 | 13.86 | 14.41 | 2,046,644 | -0.90(-5.85%) |
Jul 04, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,123 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,123 | +0.92(+6.40%) |
Jul 02, 2008 | 16.01 | 16.25 | 14.14 | 14.39 | 3,681,607 | -1.48(-9.30%) |