Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.190 | 6.485 | 6.104 | 6.404 | 13,983,912 | +0.58(+9.90%) |
Sep 29, 2008 | 6.814 | 6.837 | 5.608 | 5.827 | 21,154,846 | -1.40(-19.39%) |
Sep 26, 2008 | 7.258 | 7.431 | 7.056 | 7.229 | 0 | -0.40(-5.22%) |
Sep 25, 2008 | 7.460 | 7.725 | 7.344 | 7.627 | 8,892,242 | +0.38(+5.17%) |
Sep 24, 2008 | 7.477 | 7.500 | 7.177 | 7.252 | 11,898,423 | -0.09(-1.18%) |
Sep 23, 2008 | 7.939 | 8.094 | 7.321 | 7.339 | 14,028,295 | -0.78(-9.59%) |
Sep 22, 2008 | 8.308 | 8.458 | 7.985 | 8.117 | 13,603,565 | -0.09(-1.05%) |
Sep 19, 2008 | 7.910 | 9.808 | 7.731 | 8.204 | 0 | +0.93(+12.86%) |
Sep 18, 2008 | 7.108 | 7.425 | 6.485 | 7.269 | 17,318,252 | +0.39(+5.62%) |
Sep 17, 2008 | 7.564 | 7.564 | 6.785 | 6.883 | 18,234,902 | -0.87(-11.24%) |
Sep 16, 2008 | 7.096 | 7.829 | 7.062 | 7.754 | 17,979,946 | +0.29(+3.94%) |
Sep 15, 2008 | 7.742 | 7.985 | 7.402 | 7.460 | 14,317,798 | -0.85(-10.27%) |
Sep 12, 2008 | 8.037 | 8.464 | 7.985 | 8.314 | 16,316,463 | +0.32(+3.97%) |
Sep 11, 2008 | 7.471 | 8.106 | 7.327 | 7.996 | 17,274,238 | +0.17(+2.14%) |
Sep 10, 2008 | 7.569 | 8.008 | 7.327 | 7.829 | 18,836,228 | +0.35(+4.63%) |
Sep 09, 2008 | 8.112 | 8.187 | 7.454 | 7.483 | 17,804,346 | -1.00(-11.77%) |
Sep 08, 2008 | 9.202 | 9.202 | 8.366 | 8.481 | 12,870,043 | -0.27(-3.10%) |
Sep 05, 2008 | 8.562 | 8.827 | 8.262 | 8.752 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.542 | 9.612 | 8.787 | 8.891 | 19,317,838 | -0.92(-9.35%) |
Sep 03, 2008 | 10.02 | 10.22 | 9.456 | 9.808 | 16,490,587 | -0.46(-4.44%) |
Sep 02, 2008 | 10.46 | 10.57 | 10.01 | 10.26 | 9,388,899 | -0.53(-4.92%) |
Aug 29, 2008 | 10.86 | 11.11 | 10.71 | 10.79 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.90 | 10.99 | 10.60 | 10.75 | 7,156,186 | +0.18(+1.69%) |
Aug 27, 2008 | 10.45 | 10.67 | 10.43 | 10.58 | 6,207,385 | +0.25(+2.46%) |
Aug 26, 2008 | 10.22 | 10.39 | 10.18 | 10.32 | 5,097,823 | +0.07(+0.67%) |
Aug 25, 2008 | 10.60 | 10.72 | 10.13 | 10.25 | 5,236,326 | -0.28(-2.63%) |
Aug 22, 2008 | 10.92 | 10.92 | 10.32 | 10.53 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.66 | 10.85 | 10.46 | 10.70 | 12,449,199 | +0.31(+2.94%) |
Aug 20, 2008 | 10.21 | 10.57 | 10.10 | 10.40 | 12,654,867 | +0.50(+5.07%) |
Aug 19, 2008 | 9.433 | 10.03 | 9.433 | 9.894 | 7,249,395 | +0.21(+2.14%) |
Aug 18, 2008 | 10.00 | 10.17 | 9.554 | 9.687 | 6,582,465 | -0.31(-3.06%) |
Aug 15, 2008 | 10.22 | 10.30 | 9.848 | 9.992 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.46 | 10.58 | 10.22 | 10.32 | 7,774,077 | -0.01(-0.11%) |
Aug 13, 2008 | 9.785 | 10.40 | 9.785 | 10.33 | 11,686,785 | +0.29(+2.93%) |
Aug 12, 2008 | 10.03 | 10.20 | 9.866 | 10.03 | 12,978,622 | -0.37(-3.55%) |
Aug 11, 2008 | 10.79 | 10.82 | 10.15 | 10.40 | 18,419,142 | -0.64(-5.80%) |
Aug 08, 2008 | 11.13 | 11.21 | 10.85 | 11.04 | 10,238,593 | -0.45(-3.92%) |
Aug 07, 2008 | 11.58 | 11.65 | 11.25 | 11.49 | 11,884,428 | -0.28(-2.40%) |
Aug 06, 2008 | 11.97 | 12.20 | 11.61 | 11.78 | 12,168,844 | +0.11(+0.94%) |
Aug 05, 2008 | 11.47 | 11.81 | 11.31 | 11.67 | 10,078,079 | +0.12(+1.00%) |
Aug 04, 2008 | 11.90 | 11.98 | 11.41 | 11.55 | 11,031,714 | -0.61(-4.98%) |
Aug 01, 2008 | 12.65 | 12.65 | 12.07 | 12.16 | 10,447,550 | -0.40(-3.22%) |
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,439 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,041 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,349 | +0.52(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,111,674 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,865,995 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,887,994 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,286 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,352 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,148,766 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,494 | +0.01(+0.05%) |
Jul 17, 2008 | 12.83 | 12.86 | 11.75 | 12.13 | 13,579,402 | -0.68(-5.31%) |
Jul 16, 2008 | 12.83 | 12.93 | 12.55 | 12.81 | 9,492,292 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,256 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,560 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,908,675 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,311,735 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,634,761 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,086 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,154 | -0.09(-0.70%) |
Jul 04, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | +0.00(+0.00%) |
Jul 03, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.18 | 12.73 | 13.02 | 18,760,712 | -0.89(-6.39%) |