Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.823 | 8.042 | 7.604 | 8.034 | 7,870,960 | +0.35(+4.61%) |
Sep 29, 2008 | 9.087 | 9.087 | 7.444 | 7.680 | 8,462,095 | -1.57(-17.02%) |
Sep 26, 2008 | 9.373 | 9.432 | 9.028 | 9.255 | 0 | +0.25(+2.81%) |
Sep 25, 2008 | 9.002 | 9.196 | 8.463 | 9.002 | 9,949,022 | -0.10(-1.11%) |
Sep 24, 2008 | 9.061 | 9.171 | 8.927 | 9.103 | 7,784,252 | +0.06(+0.65%) |
Sep 23, 2008 | 9.179 | 9.482 | 8.893 | 9.044 | 3,993,322 | -0.12(-1.29%) |
Sep 22, 2008 | 9.533 | 9.541 | 9.146 | 9.162 | 2,819,734 | -0.30(-3.20%) |
Sep 19, 2008 | 10.22 | 10.74 | 9.306 | 9.466 | 0 | +0.04(+0.45%) |
Sep 18, 2008 | 9.642 | 9.727 | 8.750 | 9.423 | 6,689,684 | +0.05(+0.54%) |
Sep 17, 2008 | 10.07 | 10.10 | 9.373 | 9.373 | 6,066,630 | -0.88(-8.62%) |
Sep 16, 2008 | 10.13 | 10.32 | 9.811 | 10.26 | 5,211,991 | -0.08(-0.73%) |
Sep 15, 2008 | 10.24 | 10.97 | 10.24 | 10.33 | 4,800,037 | -0.39(-3.61%) |
Sep 12, 2008 | 10.61 | 10.90 | 10.45 | 10.72 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 10.66 | 10.86 | 10.41 | 10.70 | 5,864,848 | -0.09(-0.86%) |
Sep 10, 2008 | 10.60 | 10.90 | 10.43 | 10.79 | 5,686,201 | +0.32(+3.06%) |
Sep 09, 2008 | 11.21 | 11.39 | 10.47 | 10.47 | 7,682,114 | -1.00(-8.74%) |
Sep 08, 2008 | 11.50 | 11.76 | 11.21 | 11.47 | 6,777,812 | +0.26(+2.33%) |
Sep 05, 2008 | 11.57 | 11.59 | 10.90 | 11.21 | 0 | -0.64(-5.40%) |
Sep 04, 2008 | 13.00 | 13.00 | 11.71 | 11.85 | 12,663,174 | -1.28(-9.75%) |
Sep 03, 2008 | 13.59 | 13.60 | 13.05 | 13.13 | 5,560,543 | -0.47(-3.47%) |
Sep 02, 2008 | 14.59 | 14.59 | 13.35 | 13.60 | 5,420,743 | -0.60(-4.21%) |
Aug 29, 2008 | 14.61 | 14.69 | 14.11 | 14.20 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.32 | 14.74 | 14.31 | 14.71 | 2,867,111 | +0.40(+2.83%) |
Aug 27, 2008 | 13.84 | 14.33 | 13.84 | 14.31 | 2,597,973 | +0.31(+2.23%) |
Aug 26, 2008 | 14.30 | 14.36 | 13.84 | 14.00 | 3,112,124 | -0.30(-2.12%) |
Aug 25, 2008 | 14.55 | 14.55 | 14.22 | 14.30 | 2,475,252 | -0.28(-1.91%) |
Aug 22, 2008 | 14.43 | 14.61 | 14.30 | 14.58 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.64 | 14.65 | 14.12 | 14.35 | 2,355,888 | -0.30(-2.07%) |
Aug 20, 2008 | 15.06 | 15.27 | 14.38 | 14.65 | 3,707,672 | -0.39(-2.58%) |
Aug 19, 2008 | 15.20 | 15.23 | 14.80 | 15.04 | 2,792,062 | -0.22(-1.43%) |
Aug 18, 2008 | 15.66 | 15.76 | 15.16 | 15.26 | 2,911,722 | -0.32(-2.05%) |
Aug 15, 2008 | 15.46 | 15.82 | 14.91 | 15.58 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.84 | 15.64 | 14.78 | 15.50 | 4,203,461 | +0.60(+4.01%) |
Aug 13, 2008 | 14.63 | 15.00 | 14.57 | 14.91 | 3,407,298 | +0.28(+1.90%) |
Aug 12, 2008 | 15.23 | 15.38 | 14.58 | 14.63 | 4,784,394 | -0.53(-3.50%) |
Aug 11, 2008 | 15.39 | 15.56 | 15.07 | 15.16 | 3,513,895 | -0.24(-1.53%) |
Aug 08, 2008 | 14.38 | 15.62 | 14.38 | 15.39 | 5,527,283 | +0.94(+6.53%) |
Aug 07, 2008 | 14.43 | 14.91 | 14.22 | 14.45 | 5,743,466 | +0.02(+0.12%) |
Aug 06, 2008 | 13.95 | 14.75 | 13.95 | 14.43 | 5,206,012 | +0.46(+3.32%) |
Aug 05, 2008 | 13.79 | 13.99 | 13.42 | 13.97 | 3,937,121 | +0.31(+2.28%) |
Aug 04, 2008 | 13.97 | 14.00 | 13.60 | 13.66 | 5,818,745 | -0.35(-2.52%) |
Aug 01, 2008 | 13.69 | 14.24 | 13.46 | 14.01 | 5,173,897 | +0.32(+2.34%) |
Jul 31, 2008 | 13.65 | 13.90 | 13.57 | 13.69 | 5,667,834 | -0.08(-0.61%) |
Jul 30, 2008 | 13.88 | 13.96 | 13.61 | 13.78 | 4,480,178 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.74 | 13.07 | 13.68 | 7,584,059 | +0.61(+4.70%) |
Jul 28, 2008 | 13.28 | 13.42 | 12.89 | 13.07 | 3,378,960 | -0.17(-1.27%) |
Jul 25, 2008 | 13.85 | 13.85 | 12.83 | 13.24 | 6,814,577 | -0.44(-3.20%) |
Jul 24, 2008 | 13.99 | 14.18 | 13.65 | 13.68 | 5,013,425 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.13 | 13.68 | 14.02 | 7,545,677 | +0.38(+2.78%) |
Jul 22, 2008 | 12.94 | 13.74 | 12.84 | 13.64 | 8,335,001 | +0.35(+2.66%) |
Jul 21, 2008 | 13.39 | 13.45 | 13.08 | 13.29 | 2,451,410 | -0.18(-1.31%) |
Jul 18, 2008 | 13.51 | 13.59 | 13.03 | 13.47 | 3,358,354 | +0.00(+0.00%) |
Jul 17, 2008 | 13.33 | 13.48 | 13.13 | 13.47 | 3,829,186 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.26 | 12.64 | 13.21 | 3,877,933 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.96 | 12.42 | 12.67 | 5,343,088 | +0.08(+0.67%) |
Jul 14, 2008 | 12.73 | 13.11 | 12.54 | 12.59 | 5,185,273 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.73 | 11.71 | 12.60 | 8,565,673 | -0.11(-0.86%) |
Jul 10, 2008 | 13.39 | 13.39 | 12.59 | 12.71 | 9,758,424 | -0.70(-5.21%) |
Jul 09, 2008 | 13.95 | 13.98 | 13.39 | 13.41 | 6,138,485 | -0.47(-3.40%) |
Jul 08, 2008 | 13.63 | 13.96 | 13.63 | 13.88 | 7,846,767 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.14 | 13.47 | 13.60 | 4,501,943 | -0.12(-0.86%) |
Jul 04, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,068 | +0.13(+0.93%) |
Jul 02, 2008 | 13.96 | 14.27 | 13.54 | 13.59 | 7,555,656 | -0.29(-2.12%) |