Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.789 | 10.97 | 9.616 | 10.85 | 4,219,233 | +1.06(+10.87%) |
Sep 29, 2008 | 8.907 | 10.24 | 8.371 | 9.789 | 5,076,338 | +0.72(+7.91%) |
Sep 26, 2008 | 7.736 | 9.567 | 7.464 | 9.072 | 0 | +1.19(+15.06%) |
Sep 25, 2008 | 7.694 | 7.942 | 7.464 | 7.884 | 3,804,124 | +0.39(+5.17%) |
Sep 24, 2008 | 8.412 | 8.626 | 7.488 | 7.497 | 3,236,187 | -0.91(-10.79%) |
Sep 23, 2008 | 9.006 | 9.039 | 7.464 | 8.404 | 6,503,835 | -0.59(-6.60%) |
Sep 22, 2008 | 9.484 | 9.624 | 8.882 | 8.997 | 1,962,424 | -0.43(-4.55%) |
Sep 19, 2008 | 10.33 | 11.13 | 9.072 | 9.426 | 0 | +0.55(+6.23%) |
Sep 18, 2008 | 9.492 | 9.896 | 8.230 | 8.874 | 6,111,517 | -0.81(-8.35%) |
Sep 17, 2008 | 9.855 | 10.12 | 9.402 | 9.682 | 2,780,169 | -0.25(-2.49%) |
Sep 16, 2008 | 10.10 | 10.23 | 9.764 | 9.929 | 2,974,921 | -0.22(-2.19%) |
Sep 15, 2008 | 10.80 | 10.93 | 10.11 | 10.15 | 3,036,234 | -0.92(-8.27%) |
Sep 12, 2008 | 11.04 | 11.30 | 10.80 | 11.07 | 1,975,317 | -0.02(-0.22%) |
Sep 11, 2008 | 10.98 | 11.34 | 10.78 | 11.09 | 1,941,967 | -0.01(-0.07%) |
Sep 10, 2008 | 11.39 | 11.59 | 10.85 | 11.10 | 1,392,189 | -0.26(-2.32%) |
Sep 09, 2008 | 12.16 | 12.37 | 11.34 | 11.36 | 2,324,621 | -0.81(-6.64%) |
Sep 08, 2008 | 12.06 | 12.37 | 11.66 | 12.17 | 2,070,767 | +0.36(+3.07%) |
Sep 05, 2008 | 11.93 | 12.02 | 11.60 | 11.81 | 0 | -0.22(-1.85%) |
Sep 04, 2008 | 12.70 | 12.70 | 11.93 | 12.03 | 1,810,491 | -1.01(-7.72%) |
Sep 03, 2008 | 13.25 | 13.53 | 12.95 | 13.04 | 1,812,481 | -0.26(-1.92%) |
Sep 02, 2008 | 13.10 | 13.67 | 12.87 | 13.29 | 2,314,876 | +0.58(+4.54%) |
Aug 29, 2008 | 12.55 | 13.13 | 12.37 | 12.72 | 0 | +0.07(+0.59%) |
Aug 28, 2008 | 12.69 | 12.74 | 12.25 | 12.64 | 1,522,874 | +0.02(+0.20%) |
Aug 27, 2008 | 12.53 | 12.69 | 12.23 | 12.62 | 1,287,876 | +0.10(+0.79%) |
Aug 26, 2008 | 13.15 | 13.15 | 12.26 | 12.52 | 1,711,293 | -0.46(-3.56%) |
Aug 25, 2008 | 12.97 | 13.04 | 12.66 | 12.98 | 1,239,440 | +0.07(+0.51%) |
Aug 22, 2008 | 12.87 | 13.01 | 12.72 | 12.91 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 12.78 | 13.03 | 12.56 | 12.77 | 1,048,776 | -0.12(-0.90%) |
Aug 20, 2008 | 13.29 | 13.33 | 12.67 | 12.89 | 1,298,898 | -0.31(-2.37%) |
Aug 19, 2008 | 13.76 | 13.76 | 13.20 | 13.20 | 924,435 | -0.54(-3.90%) |
Aug 18, 2008 | 14.39 | 14.39 | 13.65 | 13.74 | 1,185,755 | -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 | 1,805,935 | +0.49(+3.65%) |
Aug 13, 2008 | 13.91 | 13.91 | 13.31 | 13.57 | 1,813,542 | -0.43(-3.06%) |
Aug 12, 2008 | 14.05 | 14.43 | 13.90 | 14.00 | 1,444,131 | +0.09(+0.65%) |
Aug 11, 2008 | 13.62 | 14.31 | 13.18 | 13.90 | 1,968,191 | +0.30(+2.18%) |
Aug 08, 2008 | 13.20 | 13.78 | 13.16 | 13.61 | 2,234,048 | +0.47(+3.58%) |
Aug 07, 2008 | 13.65 | 13.68 | 12.99 | 13.14 | 2,241,205 | -0.60(-4.38%) |
Aug 06, 2008 | 13.67 | 13.82 | 13.21 | 13.74 | 1,355,724 | +0.06(+0.42%) |
Aug 05, 2008 | 13.37 | 13.73 | 13.08 | 13.68 | 2,867,147 | +0.46(+3.49%) |
Aug 04, 2008 | 12.91 | 13.57 | 12.53 | 13.22 | 3,823,314 | +0.02(+0.19%) |
Aug 01, 2008 | 14.18 | 14.23 | 12.76 | 13.20 | 6,282,843 | -1.68(-11.31%) |
Jul 31, 2008 | 15.42 | 15.82 | 14.88 | 14.88 | 2,622,930 | -0.60(-3.89%) |
Jul 30, 2008 | 15.72 | 16.22 | 15.13 | 15.48 | 1,473,929 | -0.12(-0.79%) |
Jul 29, 2008 | 15.60 | 16.00 | 15.12 | 15.60 | 1,400,518 | +0.49(+3.27%) |
Jul 28, 2008 | 16.16 | 16.32 | 15.08 | 15.11 | 1,525,041 | -1.07(-6.63%) |
Jul 25, 2008 | 15.80 | 16.37 | 15.33 | 16.18 | 2,207,927 | +0.51(+3.26%) |
Jul 24, 2008 | 16.99 | 17.17 | 15.59 | 15.67 | 2,245,711 | -1.28(-7.54%) |
Jul 23, 2008 | 15.54 | 17.28 | 14.84 | 16.95 | 2,389,034 | +1.39(+8.96%) |
Jul 22, 2008 | 14.96 | 15.56 | 14.56 | 15.55 | 1,264,392 | +0.54(+3.57%) |
Jul 21, 2008 | 15.01 | 15.60 | 14.85 | 15.02 | 1,159,786 | +0.08(+0.55%) |
Jul 18, 2008 | 15.65 | 15.65 | 14.78 | 14.94 | 1,585,935 | -0.56(-3.62%) |
Jul 17, 2008 | 14.79 | 15.60 | 14.61 | 15.50 | 1,908,588 | +0.82(+5.62%) |
Jul 16, 2008 | 14.15 | 14.70 | 13.62 | 14.67 | 2,006,151 | +0.59(+4.22%) |
Jul 15, 2008 | 13.90 | 14.47 | 13.43 | 14.08 | 1,367,800 | +0.07(+0.53%) |
Jul 14, 2008 | 14.39 | 14.60 | 13.84 | 14.00 | 1,390,427 | -0.17(-1.22%) |
Jul 11, 2008 | 13.82 | 14.61 | 13.61 | 14.18 | 1,847,853 | -0.07(-0.46%) |
Jul 10, 2008 | 14.66 | 14.90 | 14.00 | 14.24 | 1,768,144 | -0.44(-2.98%) |
Jul 09, 2008 | 14.88 | 14.94 | 14.20 | 14.68 | 2,715,856 | +0.30(+2.06%) |
Jul 08, 2008 | 14.01 | 14.55 | 13.62 | 14.38 | 2,201,163 | +0.45(+3.20%) |
Jul 07, 2008 | 14.81 | 14.81 | 13.40 | 13.94 | 2,116,342 | -0.87(-5.85%) |
Jul 04, 2008 | 14.04 | 14.82 | 13.52 | 14.80 | 1,949,321 | +0.00(+0.00%) |
Jul 03, 2008 | 14.04 | 14.82 | 13.52 | 14.80 | 1,949,321 | +0.89(+6.40%) |
Jul 02, 2008 | 15.48 | 15.72 | 13.67 | 13.91 | 3,806,983 | -1.43(-9.30%) |