Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.788 | 10.97 | 9.615 | 10.85 | 4,219,854 | +1.06(+10.87%) |
Sep 29, 2008 | 8.905 | 10.24 | 8.369 | 9.788 | 5,077,086 | +0.72(+7.91%) |
Sep 26, 2008 | 7.735 | 9.565 | 7.462 | 9.070 | 0 | +1.19(+15.06%) |
Sep 25, 2008 | 7.693 | 7.941 | 7.462 | 7.883 | 3,804,684 | +0.39(+5.17%) |
Sep 24, 2008 | 8.411 | 8.625 | 7.487 | 7.495 | 3,236,664 | -0.91(-10.79%) |
Sep 23, 2008 | 9.004 | 9.037 | 7.462 | 8.402 | 6,504,793 | -0.59(-6.60%) |
Sep 22, 2008 | 9.483 | 9.623 | 8.881 | 8.996 | 1,962,713 | -0.43(-4.55%) |
Sep 19, 2008 | 10.33 | 11.13 | 9.070 | 9.425 | 0 | +0.55(+6.23%) |
Sep 18, 2008 | 9.491 | 9.895 | 8.229 | 8.872 | 6,112,418 | -0.81(-8.35%) |
Sep 17, 2008 | 9.854 | 10.12 | 9.400 | 9.681 | 2,780,579 | -0.25(-2.49%) |
Sep 16, 2008 | 10.10 | 10.23 | 9.763 | 9.928 | 2,975,359 | -0.22(-2.19%) |
Sep 15, 2008 | 10.79 | 10.93 | 10.11 | 10.15 | 3,036,682 | -0.92(-8.27%) |
Sep 12, 2008 | 11.04 | 11.30 | 10.80 | 11.07 | 1,975,608 | -0.02(-0.22%) |
Sep 11, 2008 | 10.98 | 11.34 | 10.78 | 11.09 | 1,942,253 | -0.01(-0.07%) |
Sep 10, 2008 | 11.39 | 11.59 | 10.85 | 11.10 | 1,392,394 | -0.26(-2.32%) |
Sep 09, 2008 | 12.16 | 12.37 | 11.34 | 11.36 | 2,324,964 | -0.81(-6.64%) |
Sep 08, 2008 | 12.06 | 12.37 | 11.66 | 12.17 | 2,071,072 | +0.36(+3.07%) |
Sep 05, 2008 | 11.92 | 12.01 | 11.59 | 11.81 | 0 | -0.22(-1.85%) |
Sep 04, 2008 | 12.70 | 12.70 | 11.92 | 12.03 | 1,810,757 | -1.01(-7.72%) |
Sep 03, 2008 | 13.25 | 13.52 | 12.95 | 13.04 | 1,812,748 | -0.26(-1.92%) |
Sep 02, 2008 | 13.10 | 13.67 | 12.86 | 13.29 | 2,315,217 | +0.58(+4.54%) |
Aug 29, 2008 | 12.55 | 13.13 | 12.37 | 12.71 | 0 | +0.07(+0.59%) |
Aug 28, 2008 | 12.69 | 12.74 | 12.24 | 12.64 | 1,523,099 | +0.02(+0.20%) |
Aug 27, 2008 | 12.53 | 12.68 | 12.23 | 12.62 | 1,288,066 | +0.10(+0.79%) |
Aug 26, 2008 | 13.14 | 13.14 | 12.26 | 12.52 | 1,711,545 | -0.46(-3.56%) |
Aug 25, 2008 | 12.97 | 13.04 | 12.66 | 12.98 | 1,239,623 | +0.07(+0.51%) |
Aug 22, 2008 | 12.87 | 13.00 | 12.71 | 12.91 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 12.78 | 13.03 | 12.56 | 12.77 | 1,048,930 | -0.12(-0.90%) |
Aug 20, 2008 | 13.28 | 13.33 | 12.67 | 12.89 | 1,299,090 | -0.31(-2.37%) |
Aug 19, 2008 | 13.76 | 13.76 | 13.19 | 13.20 | 924,571 | -0.54(-3.90%) |
Aug 18, 2008 | 14.39 | 14.39 | 13.65 | 13.74 | 1,185,930 | -0.51(-3.59%) |
Aug 15, 2008 | 14.06 | 14.48 | 14.04 | 14.25 | 0 | +0.19(+1.35%) |
Aug 14, 2008 | 13.51 | 14.19 | 13.44 | 14.06 | 1,806,201 | +0.49(+3.65%) |
Aug 13, 2008 | 13.91 | 13.91 | 13.31 | 13.56 | 1,813,809 | -0.43(-3.06%) |
Aug 12, 2008 | 14.05 | 14.43 | 13.89 | 13.99 | 1,444,343 | +0.09(+0.65%) |
Aug 11, 2008 | 13.61 | 14.31 | 13.18 | 13.90 | 1,968,481 | +0.30(+2.18%) |
Aug 08, 2008 | 13.20 | 13.78 | 13.16 | 13.61 | 2,234,377 | +0.47(+3.58%) |
Aug 07, 2008 | 13.65 | 13.68 | 12.99 | 13.14 | 2,241,535 | -0.60(-4.38%) |
Aug 06, 2008 | 13.67 | 13.82 | 13.21 | 13.74 | 1,355,924 | +0.06(+0.42%) |
Aug 05, 2008 | 13.37 | 13.73 | 13.08 | 13.68 | 2,867,570 | +0.46(+3.49%) |
Aug 04, 2008 | 12.91 | 13.57 | 12.53 | 13.22 | 3,823,877 | +0.02(+0.19%) |
Aug 01, 2008 | 14.18 | 14.22 | 12.76 | 13.19 | 6,283,768 | -1.68(-11.31%) |
Jul 31, 2008 | 15.42 | 15.82 | 14.88 | 14.88 | 2,623,316 | -0.60(-3.89%) |
Jul 30, 2008 | 15.72 | 16.22 | 15.13 | 15.48 | 1,474,146 | -0.12(-0.79%) |
Jul 29, 2008 | 15.60 | 16.00 | 15.12 | 15.60 | 1,400,725 | +0.49(+3.27%) |
Jul 28, 2008 | 16.16 | 16.32 | 15.08 | 15.11 | 1,525,266 | -1.07(-6.63%) |
Jul 25, 2008 | 15.80 | 16.37 | 15.33 | 16.18 | 2,208,252 | +0.51(+3.26%) |
Jul 24, 2008 | 16.99 | 17.17 | 15.58 | 15.67 | 2,246,042 | -1.28(-7.54%) |
Jul 23, 2008 | 15.54 | 17.27 | 14.84 | 16.95 | 2,389,386 | +1.39(+8.96%) |
Jul 22, 2008 | 14.96 | 15.56 | 14.56 | 15.55 | 1,264,579 | +0.54(+3.57%) |
Jul 21, 2008 | 15.01 | 15.59 | 14.85 | 15.02 | 1,159,957 | +0.08(+0.55%) |
Jul 18, 2008 | 15.65 | 15.65 | 14.78 | 14.93 | 1,586,169 | -0.56(-3.62%) |
Jul 17, 2008 | 14.78 | 15.59 | 14.60 | 15.49 | 1,908,869 | +0.82(+5.62%) |
Jul 16, 2008 | 14.15 | 14.70 | 13.61 | 14.67 | 2,006,447 | +0.59(+4.22%) |
Jul 15, 2008 | 13.90 | 14.46 | 13.42 | 14.08 | 1,368,001 | +0.07(+0.53%) |
Jul 14, 2008 | 14.39 | 14.60 | 13.84 | 14.00 | 1,390,632 | -0.17(-1.22%) |
Jul 11, 2008 | 13.82 | 14.60 | 13.61 | 14.17 | 1,848,126 | -0.07(-0.46%) |
Jul 10, 2008 | 14.66 | 14.90 | 14.00 | 14.24 | 1,768,405 | -0.44(-2.98%) |
Jul 09, 2008 | 14.88 | 14.94 | 14.20 | 14.68 | 2,716,256 | +0.30(+2.06%) |
Jul 08, 2008 | 14.01 | 14.54 | 13.62 | 14.38 | 2,201,487 | +0.45(+3.19%) |
Jul 07, 2008 | 14.81 | 14.81 | 13.40 | 13.94 | 2,116,653 | -0.87(-5.85%) |
Jul 04, 2008 | 14.04 | 14.82 | 13.51 | 14.80 | 1,949,608 | +0.00(+0.00%) |
Jul 03, 2008 | 14.04 | 14.82 | 13.51 | 14.80 | 1,949,608 | +0.89(+6.40%) |
Jul 02, 2008 | 15.48 | 15.72 | 13.67 | 13.91 | 3,807,544 | -1.43(-9.30%) |