Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.119 | 9.402 | 8.829 | 9.370 | 7,738,094 | +0.55(+6.23%) |
Sep 29, 2008 | 9.951 | 9.975 | 8.609 | 8.821 | 10,493,916 | -1.14(-11.43%) |
Sep 26, 2008 | 10.05 | 10.31 | 9.904 | 9.959 | 0 | -0.32(-3.13%) |
Sep 25, 2008 | 9.072 | 10.46 | 9.072 | 10.28 | 13,744,106 | +0.75(+7.91%) |
Sep 24, 2008 | 10.08 | 10.09 | 9.308 | 9.527 | 15,610,583 | -0.53(-5.30%) |
Sep 23, 2008 | 10.23 | 10.37 | 10.05 | 10.06 | 6,439,091 | -0.13(-1.23%) |
Sep 22, 2008 | 10.16 | 10.55 | 10.12 | 10.19 | 6,330,667 | -0.12(-1.14%) |
Sep 19, 2008 | 10.69 | 11.05 | 10.05 | 10.30 | 0 | +0.12(+1.16%) |
Sep 18, 2008 | 10.02 | 10.22 | 9.727 | 10.19 | 8,594,660 | +0.27(+2.77%) |
Sep 17, 2008 | 10.04 | 10.23 | 9.818 | 9.912 | 9,525,556 | -0.34(-3.29%) |
Sep 16, 2008 | 10.05 | 10.34 | 9.810 | 10.25 | 8,042,818 | +0.05(+0.46%) |
Sep 15, 2008 | 10.59 | 10.59 | 9.896 | 10.20 | 7,940,038 | -0.38(-3.63%) |
Sep 12, 2008 | 10.36 | 10.63 | 10.34 | 10.59 | 7,190,106 | +0.12(+1.12%) |
Sep 11, 2008 | 10.08 | 10.58 | 10.01 | 10.47 | 14,390,975 | +0.19(+1.83%) |
Sep 10, 2008 | 9.928 | 10.34 | 9.716 | 10.28 | 44,655,336 | +0.06(+0.61%) |
Sep 09, 2008 | 10.72 | 10.74 | 10.14 | 10.22 | 12,449,592 | -0.56(-5.24%) |
Sep 08, 2008 | 11.37 | 11.38 | 10.73 | 10.78 | 7,847,588 | -0.38(-3.44%) |
Sep 05, 2008 | 10.76 | 11.18 | 10.70 | 11.17 | 0 | +0.27(+2.52%) |
Sep 04, 2008 | 11.34 | 11.38 | 10.87 | 10.89 | 6,480,401 | -1.02(-8.56%) |
Sep 03, 2008 | 11.68 | 12.01 | 11.62 | 11.91 | 6,477,865 | +0.22(+1.88%) |
Sep 02, 2008 | 11.40 | 11.97 | 11.40 | 11.69 | 4,318,503 | +0.30(+2.62%) |
Aug 29, 2008 | 11.64 | 11.76 | 11.29 | 11.40 | 0 | -0.37(-3.14%) |
Aug 28, 2008 | 12.11 | 12.24 | 11.66 | 11.76 | 6,046,963 | -0.28(-2.35%) |
Aug 27, 2008 | 12.15 | 12.15 | 11.86 | 12.05 | 3,559,519 | +0.08(+0.66%) |
Aug 26, 2008 | 12.77 | 12.77 | 11.94 | 11.97 | 4,871,750 | -0.75(-5.92%) |
Aug 25, 2008 | 12.60 | 12.82 | 12.46 | 12.72 | 2,790,238 | +0.16(+1.25%) |
Aug 22, 2008 | 12.89 | 13.07 | 12.46 | 12.56 | 0 | -0.22(-1.72%) |
Aug 21, 2008 | 12.67 | 12.97 | 12.64 | 12.78 | 3,892,430 | -0.03(-0.25%) |
Aug 20, 2008 | 12.63 | 12.93 | 12.45 | 12.82 | 4,019,381 | +0.23(+1.81%) |
Aug 19, 2008 | 12.92 | 12.95 | 12.49 | 12.59 | 3,183,815 | -0.36(-2.79%) |
Aug 18, 2008 | 13.22 | 13.38 | 12.89 | 12.95 | 2,536,930 | -0.20(-1.49%) |
Aug 15, 2008 | 13.36 | 13.52 | 13.01 | 13.15 | 0 | -0.08(-0.59%) |
Aug 14, 2008 | 12.83 | 13.38 | 12.66 | 13.22 | 4,806,897 | +0.36(+2.81%) |
Aug 13, 2008 | 13.33 | 13.46 | 12.73 | 12.86 | 7,114,826 | -0.53(-3.98%) |
Aug 12, 2008 | 13.22 | 13.77 | 13.18 | 13.40 | 4,942,265 | +0.14(+1.07%) |
Aug 11, 2008 | 12.74 | 13.26 | 12.59 | 13.26 | 5,176,567 | +0.46(+3.56%) |
Aug 08, 2008 | 12.50 | 12.91 | 12.34 | 12.80 | 3,764,472 | +0.38(+3.03%) |
Aug 07, 2008 | 12.87 | 12.97 | 12.42 | 12.42 | 4,904,360 | -0.46(-3.53%) |
Aug 06, 2008 | 12.70 | 12.95 | 12.66 | 12.88 | 5,104,313 | +0.20(+1.55%) |
Aug 05, 2008 | 11.88 | 12.87 | 11.88 | 12.68 | 8,047,326 | +0.92(+7.81%) |
Aug 04, 2008 | 11.57 | 11.94 | 11.42 | 11.76 | 4,508,355 | +0.09(+0.81%) |
Aug 01, 2008 | 11.79 | 11.81 | 11.47 | 11.67 | 5,055,892 | -0.02(-0.20%) |
Jul 31, 2008 | 12.23 | 12.34 | 11.69 | 11.69 | 4,777,780 | -0.67(-5.40%) |
Jul 30, 2008 | 12.05 | 12.42 | 11.96 | 12.36 | 5,449,466 | +0.40(+3.35%) |
Jul 29, 2008 | 11.96 | 12.27 | 11.80 | 11.96 | 5,891,490 | +0.12(+0.99%) |
Jul 28, 2008 | 11.57 | 12.62 | 11.38 | 11.84 | 13,017,617 | -0.89(-7.02%) |
Jul 25, 2008 | 12.80 | 13.00 | 12.66 | 12.74 | 5,709,456 | +0.08(+0.62%) |
Jul 24, 2008 | 13.07 | 13.12 | 12.63 | 12.66 | 5,844,342 | -0.43(-3.30%) |
Jul 23, 2008 | 12.83 | 13.11 | 12.77 | 13.09 | 5,902,192 | +0.29(+2.27%) |
Jul 22, 2008 | 12.68 | 12.89 | 12.44 | 12.80 | 6,503,457 | +0.05(+0.43%) |
Jul 21, 2008 | 12.86 | 12.96 | 12.55 | 12.74 | 3,439,754 | -0.09(-0.73%) |
Jul 18, 2008 | 12.74 | 14.44 | 12.63 | 12.84 | 5,033,867 | +0.19(+1.49%) |
Jul 17, 2008 | 12.67 | 12.93 | 12.28 | 12.65 | 7,233,487 | -0.01(-0.06%) |
Jul 16, 2008 | 12.09 | 12.70 | 12.05 | 12.66 | 7,564,516 | +0.58(+4.81%) |
Jul 15, 2008 | 11.62 | 12.51 | 11.43 | 12.08 | 9,982,950 | +0.38(+3.29%) |
Jul 14, 2008 | 11.66 | 11.81 | 11.35 | 11.69 | 5,453,820 | +0.16(+1.43%) |
Jul 11, 2008 | 11.92 | 11.92 | 11.38 | 11.53 | 6,295,863 | -0.49(-4.05%) |
Jul 10, 2008 | 11.71 | 12.45 | 11.66 | 12.02 | 7,663,666 | +0.29(+2.48%) |
Jul 09, 2008 | 11.61 | 11.80 | 11.56 | 11.72 | 5,254,110 | -0.07(-0.60%) |
Jul 08, 2008 | 11.19 | 11.80 | 11.16 | 11.80 | 7,668,084 | +0.60(+5.33%) |
Jul 07, 2008 | 11.31 | 11.47 | 11.07 | 11.20 | 6,225,912 | -0.06(-0.56%) |
Jul 04, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.48 | 11.15 | 11.26 | 2,208,325 | +0.03(+0.28%) |
Jul 02, 2008 | 11.33 | 11.62 | 11.21 | 11.23 | 6,763,656 | -0.04(-0.35%) |