Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.32 | 12.56 | 11.80 | 12.53 | 824,594 | +0.45(+3.70%) |
Sep 29, 2008 | 12.71 | 13.75 | 11.44 | 12.08 | 1,790,536 | -1.60(-11.71%) |
Sep 26, 2008 | 11.81 | 13.85 | 11.63 | 13.68 | 0 | +0.05(+0.40%) |
Sep 25, 2008 | 13.56 | 14.54 | 13.48 | 13.63 | 956,622 | +0.21(+1.55%) |
Sep 24, 2008 | 12.71 | 13.67 | 12.21 | 13.42 | 1,964,465 | +0.86(+6.87%) |
Sep 23, 2008 | 13.10 | 14.38 | 12.02 | 12.56 | 1,094,362 | -0.49(-3.78%) |
Sep 22, 2008 | 15.45 | 15.90 | 12.98 | 13.05 | 1,533,851 | -1.97(-13.13%) |
Sep 19, 2008 | 14.33 | 15.79 | 12.48 | 15.02 | 0 | +4.06(+37.03%) |
Sep 18, 2008 | 10.31 | 12.78 | 9.583 | 10.96 | 5,353,370 | +0.92(+9.13%) |
Sep 17, 2008 | 11.44 | 11.94 | 8.928 | 10.05 | 3,284,422 | -1.78(-15.05%) |
Sep 16, 2008 | 11.79 | 12.33 | 11.35 | 11.82 | 3,442,712 | -0.39(-3.22%) |
Sep 15, 2008 | 12.52 | 14.22 | 11.92 | 12.22 | 3,102,160 | -1.93(-13.66%) |
Sep 12, 2008 | 13.94 | 14.45 | 13.56 | 14.15 | 1,291,542 | +0.00(+0.00%) |
Sep 11, 2008 | 14.04 | 14.19 | 13.33 | 14.15 | 1,449,370 | -0.02(-0.11%) |
Sep 10, 2008 | 15.21 | 15.39 | 13.37 | 14.17 | 2,881,618 | -0.83(-5.55%) |
Sep 09, 2008 | 15.41 | 15.53 | 14.74 | 15.00 | 7,976,442 | -0.42(-2.75%) |
Sep 08, 2008 | 15.01 | 15.78 | 14.32 | 15.42 | 3,537,865 | +1.28(+9.04%) |
Sep 05, 2008 | 13.20 | 14.23 | 13.20 | 14.14 | 0 | +0.28(+2.00%) |
Sep 04, 2008 | 14.07 | 14.48 | 13.56 | 13.87 | 2,077,078 | -0.12(-0.88%) |
Sep 03, 2008 | 13.47 | 14.21 | 13.17 | 13.99 | 4,041,084 | +0.69(+5.22%) |
Sep 02, 2008 | 12.80 | 13.30 | 12.80 | 13.30 | 2,014,013 | +0.77(+6.15%) |
Aug 29, 2008 | 12.19 | 12.81 | 12.12 | 12.53 | 1,451,505 | +0.22(+1.82%) |
Aug 28, 2008 | 11.72 | 12.30 | 11.59 | 12.30 | 1,997,480 | +0.70(+6.04%) |
Aug 27, 2008 | 11.38 | 11.67 | 11.18 | 11.60 | 1,828,300 | +0.17(+1.48%) |
Aug 26, 2008 | 11.94 | 11.94 | 11.15 | 11.43 | 1,829,320 | +0.05(+0.47%) |
Aug 25, 2008 | 11.56 | 11.77 | 11.35 | 11.38 | 1,262,341 | -0.19(-1.66%) |
Aug 22, 2008 | 11.44 | 11.57 | 11.16 | 11.57 | 1,916,529 | +0.65(+6.00%) |
Aug 21, 2008 | 10.65 | 11.03 | 10.64 | 10.92 | 790,480 | +0.07(+0.64%) |
Aug 20, 2008 | 10.92 | 11.24 | 10.69 | 10.85 | 1,055,812 | -0.07(-0.63%) |
Aug 19, 2008 | 10.68 | 11.12 | 10.68 | 10.92 | 1,018,903 | -0.21(-1.87%) |
Aug 18, 2008 | 11.12 | 11.83 | 11.02 | 11.12 | 1,998,956 | -0.20(-1.77%) |
Aug 15, 2008 | 10.95 | 11.46 | 10.89 | 11.32 | 0 | +0.48(+4.40%) |
Aug 14, 2008 | 10.18 | 10.98 | 10.18 | 10.85 | 1,436,841 | +0.43(+4.14%) |
Aug 13, 2008 | 10.84 | 10.84 | 10.13 | 10.42 | 1,264,761 | -0.12(-1.17%) |
Aug 12, 2008 | 10.57 | 10.95 | 10.41 | 10.54 | 1,602,523 | -0.08(-0.73%) |
Aug 11, 2008 | 10.71 | 10.97 | 10.38 | 10.62 | 1,738,820 | -0.04(-0.36%) |
Aug 08, 2008 | 10.18 | 11.12 | 9.290 | 10.65 | 3,784,174 | +0.07(+0.66%) |
Aug 07, 2008 | 11.36 | 11.46 | 9.830 | 10.58 | 3,582,720 | -0.97(-8.40%) |
Aug 06, 2008 | 11.29 | 11.92 | 10.71 | 11.56 | 4,378,091 | +0.45(+4.09%) |
Aug 05, 2008 | 10.62 | 11.22 | 9.884 | 11.10 | 3,599,691 | +0.96(+9.42%) |
Aug 04, 2008 | 9.645 | 10.38 | 9.629 | 10.15 | 2,533,720 | +0.51(+5.28%) |
Aug 01, 2008 | 9.129 | 9.907 | 8.566 | 9.637 | 5,593,523 | +0.81(+9.16%) |
Jul 31, 2008 | 8.828 | 9.013 | 8.474 | 8.828 | 4,101,000 | -0.16(-1.80%) |
Jul 30, 2008 | 9.098 | 9.976 | 8.844 | 8.990 | 4,190,414 | +0.10(+1.13%) |
Jul 29, 2008 | 8.890 | 8.890 | 7.950 | 8.890 | 4,028,123 | +0.90(+11.28%) |
Jul 28, 2008 | 8.535 | 8.682 | 7.896 | 7.988 | 4,457,209 | -0.46(-5.47%) |
Jul 25, 2008 | 8.474 | 8.682 | 8.351 | 8.451 | 6,310,881 | -0.11(-1.26%) |
Jul 24, 2008 | 8.628 | 8.928 | 8.243 | 8.559 | 5,589,090 | -0.03(-0.36%) |
Jul 23, 2008 | 9.098 | 9.375 | 8.150 | 8.589 | 10,289,385 | -0.13(-1.50%) |
Jul 22, 2008 | 6.679 | 8.720 | 6.124 | 8.720 | 48,633,308 | -5.72(-39.63%) |
Jul 21, 2008 | 13.88 | 14.69 | 13.88 | 14.44 | 1,648,223 | +0.39(+2.80%) |
Jul 18, 2008 | 14.27 | 14.64 | 13.54 | 14.05 | 3,153,015 | -0.20(-1.41%) |
Jul 17, 2008 | 13.19 | 14.52 | 13.05 | 14.25 | 5,176,319 | +1.14(+8.70%) |
Jul 16, 2008 | 11.22 | 13.41 | 10.80 | 13.11 | 5,548,974 | +2.11(+19.19%) |
Jul 15, 2008 | 11.25 | 11.48 | 10.56 | 11.00 | 4,656,345 | -0.48(-4.16%) |
Jul 14, 2008 | 11.93 | 12.24 | 11.34 | 11.48 | 3,088,388 | -0.10(-0.87%) |
Jul 11, 2008 | 12.71 | 12.86 | 11.23 | 11.58 | 6,669,736 | -1.43(-11.01%) |
Jul 10, 2008 | 13.00 | 13.82 | 12.89 | 13.01 | 3,997,008 | -0.21(-1.57%) |
Jul 09, 2008 | 13.55 | 13.74 | 12.80 | 13.22 | 3,275,909 | -0.41(-3.00%) |
Jul 08, 2008 | 13.07 | 13.67 | 12.74 | 13.63 | 2,960,949 | +0.46(+3.51%) |
Jul 07, 2008 | 13.50 | 14.09 | 12.79 | 13.17 | 3,752,835 | -0.29(-2.12%) |
Jul 04, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,815 | +0.00(+0.00%) |
Jul 03, 2008 | 14.13 | 14.19 | 13.04 | 13.45 | 3,009,815 | -0.68(-4.80%) |
Jul 02, 2008 | 14.34 | 14.73 | 13.97 | 14.13 | 3,208,356 | +0.23(+1.66%) |