Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.61 | 10.83 | 10.14 | 10.44 | 1,710,239 | +0.34(+3.32%) |
Sep 29, 2008 | 11.38 | 11.67 | 9.831 | 10.11 | 1,380,153 | -1.49(-12.82%) |
Sep 26, 2008 | 11.91 | 12.02 | 10.74 | 11.59 | 1,513,372 | -0.15(-1.30%) |
Sep 25, 2008 | 11.55 | 12.03 | 11.33 | 11.74 | 1,638,759 | +0.26(+2.26%) |
Sep 24, 2008 | 10.38 | 11.85 | 10.21 | 11.48 | 1,778,736 | +1.16(+11.22%) |
Sep 23, 2008 | 10.55 | 11.28 | 10.29 | 10.33 | 1,172,705 | -0.29(-2.73%) |
Sep 22, 2008 | 13.26 | 13.26 | 10.62 | 10.62 | 2,058,990 | -2.83(-21.08%) |
Sep 19, 2008 | 13.19 | 18.29 | 11.87 | 13.45 | 7,259,105 | +1.16(+9.42%) |
Sep 18, 2008 | 10.68 | 13.41 | 10.59 | 12.29 | 5,288,017 | +1.78(+16.88%) |
Sep 17, 2008 | 10.46 | 10.78 | 9.595 | 10.52 | 3,164,682 | -0.21(-1.92%) |
Sep 16, 2008 | 9.480 | 10.73 | 9.221 | 10.72 | 2,855,727 | +1.11(+11.49%) |
Sep 15, 2008 | 9.907 | 10.21 | 9.336 | 9.618 | 3,078,462 | -0.84(-8.02%) |
Sep 12, 2008 | 9.625 | 10.59 | 9.488 | 10.46 | 1,731,300 | +0.65(+6.60%) |
Sep 11, 2008 | 10.07 | 10.10 | 9.267 | 9.808 | 2,293,072 | -0.30(-2.94%) |
Sep 10, 2008 | 10.47 | 10.49 | 9.526 | 10.11 | 1,843,734 | -0.24(-2.36%) |
Sep 09, 2008 | 11.10 | 11.45 | 10.14 | 10.35 | 3,016,933 | -0.90(-7.99%) |
Sep 08, 2008 | 11.40 | 11.81 | 10.60 | 11.25 | 3,229,538 | +0.69(+6.49%) |
Sep 05, 2008 | 9.778 | 10.65 | 9.526 | 10.56 | 1,032,386 | +0.67(+6.78%) |
Sep 04, 2008 | 10.65 | 10.73 | 9.884 | 9.892 | 1,365,554 | -0.87(-8.07%) |
Sep 03, 2008 | 9.915 | 10.81 | 9.618 | 10.76 | 1,888,650 | +0.85(+8.53%) |
Sep 02, 2008 | 9.549 | 10.09 | 9.526 | 9.915 | 1,510,867 | +0.41(+4.33%) |
Aug 29, 2008 | 9.313 | 9.686 | 9.198 | 9.503 | 879,709 | +0.10(+1.05%) |
Aug 28, 2008 | 9.511 | 9.519 | 9.191 | 9.404 | 1,467,814 | +0.11(+1.23%) |
Aug 27, 2008 | 9.153 | 9.412 | 9.145 | 9.290 | 1,311,370 | +0.12(+1.33%) |
Aug 26, 2008 | 9.153 | 9.366 | 9.145 | 9.168 | 1,140,603 | +0.02(+0.25%) |
Aug 25, 2008 | 9.404 | 9.511 | 9.145 | 9.145 | 944,407 | -0.40(-4.15%) |
Aug 22, 2008 | 9.229 | 9.656 | 9.145 | 9.541 | 1,446,746 | +0.39(+4.25%) |
Aug 21, 2008 | 9.275 | 9.414 | 9.107 | 9.153 | 2,152,207 | -0.30(-3.15%) |
Aug 20, 2008 | 9.419 | 9.663 | 9.107 | 9.450 | 1,914,672 | +0.01(+0.08%) |
Aug 19, 2008 | 10.28 | 10.28 | 9.145 | 9.442 | 1,534,428 | -0.42(-4.25%) |
Aug 18, 2008 | 10.50 | 10.62 | 9.831 | 9.861 | 1,163,580 | -0.59(-5.62%) |
Aug 15, 2008 | 10.68 | 11.19 | 10.39 | 10.45 | 1,673,061 | +0.04(+0.37%) |
Aug 14, 2008 | 9.839 | 10.59 | 9.839 | 10.41 | 1,402,611 | +0.40(+3.96%) |
Aug 13, 2008 | 10.29 | 10.39 | 9.480 | 10.01 | 1,496,292 | -0.29(-2.81%) |
Aug 12, 2008 | 10.90 | 11.12 | 10.29 | 10.30 | 1,649,022 | -0.75(-6.82%) |
Aug 11, 2008 | 10.84 | 11.32 | 10.58 | 11.06 | 2,304,053 | +0.42(+3.94%) |
Aug 08, 2008 | 10.29 | 11.24 | 10.29 | 10.64 | 2,011,926 | +0.38(+3.71%) |
Aug 07, 2008 | 10.83 | 11.12 | 10.03 | 10.26 | 1,805,953 | -0.61(-5.61%) |
Aug 06, 2008 | 11.04 | 11.18 | 10.54 | 10.87 | 2,470,398 | -0.26(-2.33%) |
Aug 05, 2008 | 10.04 | 11.36 | 9.961 | 11.13 | 4,035,956 | +1.14(+11.37%) |
Aug 04, 2008 | 9.320 | 10.04 | 9.145 | 9.991 | 1,831,070 | +0.44(+4.63%) |
Aug 01, 2008 | 9.435 | 9.785 | 9.016 | 9.549 | 1,902,176 | +0.47(+5.21%) |
Jul 31, 2008 | 9.023 | 9.503 | 8.916 | 9.077 | 1,603,622 | -0.09(-1.00%) |
Jul 30, 2008 | 9.640 | 9.961 | 8.894 | 9.168 | 2,857,464 | -0.33(-3.45%) |
Jul 29, 2008 | 9.496 | 9.633 | 8.193 | 9.496 | 4,185,744 | +1.36(+16.67%) |
Jul 28, 2008 | 8.238 | 8.558 | 7.933 | 8.139 | 3,477,796 | -0.18(-2.20%) |
Jul 25, 2008 | 8.566 | 9.488 | 8.170 | 8.322 | 6,238,003 | -0.14(-1.62%) |
Jul 24, 2008 | 9.808 | 9.907 | 8.238 | 8.459 | 3,883,546 | -1.27(-13.01%) |
Jul 23, 2008 | 9.153 | 9.869 | 8.764 | 9.724 | 3,233,010 | +0.58(+6.33%) |
Jul 22, 2008 | 8.147 | 9.145 | 7.629 | 9.145 | 1,984,563 | +1.04(+12.78%) |
Jul 21, 2008 | 8.147 | 8.650 | 7.922 | 8.109 | 2,441,648 | +0.23(+2.90%) |
Jul 18, 2008 | 8.558 | 8.558 | 7.682 | 7.880 | 2,930,277 | -0.53(-6.34%) |
Jul 17, 2008 | 6.645 | 9.907 | 6.638 | 8.414 | 5,543,087 | +1.81(+27.34%) |
Jul 16, 2008 | 5.708 | 6.645 | 5.655 | 6.607 | 2,778,125 | +0.90(+15.75%) |
Jul 15, 2008 | 5.518 | 6.093 | 5.213 | 5.708 | 3,655,218 | +0.08(+1.49%) |
Jul 14, 2008 | 6.249 | 6.287 | 5.548 | 5.624 | 3,025,577 | -0.52(-8.44%) |
Jul 11, 2008 | 6.059 | 6.379 | 5.845 | 6.142 | 3,673,198 | +0.02(+0.25%) |
Jul 10, 2008 | 6.112 | 6.287 | 5.830 | 6.127 | 2,853,946 | +0.03(+0.50%) |
Jul 09, 2008 | 6.661 | 6.783 | 5.982 | 6.097 | 5,932,913 | -0.58(-8.68%) |
Jul 08, 2008 | 5.647 | 6.821 | 5.647 | 6.676 | 3,897,535 | +0.87(+14.96%) |
Jul 07, 2008 | 5.937 | 5.944 | 5.487 | 5.807 | 6,075,849 | +0.03(+0.53%) |
Jul 04, 2008 | 5.944 | 5.975 | 5.579 | 5.777 | 3,122,239 | +0.00(+0.00%) |
Jul 03, 2008 | 5.944 | 5.975 | 5.579 | 5.777 | 3,122,239 | -0.14(-2.45%) |
Jul 02, 2008 | 5.777 | 6.386 | 5.723 | 5.921 | 6,193,404 | +0.13(+2.24%) |