Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.12 | 11.34 | 9.942 | 11.22 | 4,080,880 | +1.10(+10.87%) |
Sep 29, 2008 | 9.209 | 10.59 | 8.654 | 10.12 | 4,909,880 | +0.74(+7.91%) |
Sep 26, 2008 | 7.998 | 9.891 | 7.717 | 9.379 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.955 | 8.211 | 7.717 | 8.151 | 3,679,383 | +0.40(+5.17%) |
Sep 24, 2008 | 8.697 | 8.919 | 7.742 | 7.751 | 3,130,070 | -0.94(-10.79%) |
Sep 23, 2008 | 9.311 | 9.345 | 7.717 | 8.689 | 6,290,569 | -0.61(-6.60%) |
Sep 22, 2008 | 9.806 | 9.951 | 9.183 | 9.303 | 1,898,074 | -0.44(-4.55%) |
Sep 19, 2008 | 10.68 | 11.51 | 9.379 | 9.746 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.814 | 10.23 | 8.510 | 9.175 | 5,911,116 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.720 | 10.01 | 2,689,005 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,877,371 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.45 | 10.50 | 2,936,674 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,545 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.72 | 11.14 | 11.47 | 1,878,288 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,538 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.72 | 11.75 | 2,248,395 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,865 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.42 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,751,123 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.98 | 13.39 | 13.48 | 1,753,048 | -0.26(-1.92%) |
Sep 02, 2008 | 13.55 | 14.14 | 13.30 | 13.74 | 2,238,969 | +0.60(+4.54%) |
Aug 29, 2008 | 12.98 | 13.57 | 12.79 | 13.15 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.12 | 13.17 | 12.66 | 13.07 | 1,472,938 | +0.03(+0.20%) |
Aug 27, 2008 | 12.95 | 13.12 | 12.64 | 13.05 | 1,245,646 | +0.10(+0.79%) |
Aug 26, 2008 | 13.59 | 13.59 | 12.68 | 12.94 | 1,655,179 | -0.48(-3.56%) |
Aug 25, 2008 | 13.41 | 13.48 | 13.09 | 13.42 | 1,198,798 | +0.07(+0.51%) |
Aug 22, 2008 | 13.31 | 13.45 | 13.15 | 13.35 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.22 | 13.47 | 12.99 | 13.21 | 1,014,385 | -0.12(-0.90%) |
Aug 20, 2008 | 13.74 | 13.78 | 13.10 | 13.33 | 1,256,306 | -0.32(-2.37%) |
Aug 19, 2008 | 14.23 | 14.23 | 13.64 | 13.65 | 894,122 | -0.55(-3.90%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.11 | 14.21 | 1,146,873 | -0.53(-3.59%) |
Aug 15, 2008 | 14.54 | 14.97 | 14.52 | 14.73 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.97 | 14.67 | 13.90 | 14.54 | 1,746,717 | +0.51(+3.65%) |
Aug 13, 2008 | 14.38 | 14.38 | 13.76 | 14.03 | 1,754,074 | -0.44(-3.06%) |
Aug 12, 2008 | 14.53 | 14.92 | 14.37 | 14.47 | 1,396,776 | +0.09(+0.65%) |
Aug 11, 2008 | 14.08 | 14.79 | 13.63 | 14.38 | 1,903,652 | +0.31(+2.18%) |
Aug 08, 2008 | 13.65 | 14.25 | 13.61 | 14.07 | 2,160,791 | +0.49(+3.58%) |
Aug 07, 2008 | 14.11 | 14.15 | 13.43 | 13.58 | 2,167,714 | -0.62(-4.38%) |
Aug 06, 2008 | 14.14 | 14.29 | 13.66 | 14.21 | 1,311,268 | +0.06(+0.42%) |
Aug 05, 2008 | 13.82 | 14.20 | 13.52 | 14.15 | 2,773,131 | +0.48(+3.49%) |
Aug 04, 2008 | 13.35 | 14.03 | 12.95 | 13.67 | 3,697,944 | +0.03(+0.19%) |
Aug 01, 2008 | 14.67 | 14.71 | 13.19 | 13.64 | 6,076,823 | -1.74(-11.31%) |
Jul 31, 2008 | 15.94 | 16.35 | 15.38 | 15.38 | 2,536,922 | -0.62(-3.89%) |
Jul 30, 2008 | 16.25 | 16.77 | 15.65 | 16.00 | 1,425,598 | -0.13(-0.79%) |
Jul 29, 2008 | 16.13 | 16.54 | 15.64 | 16.13 | 1,354,594 | +0.51(+3.28%) |
Jul 28, 2008 | 16.71 | 16.87 | 15.60 | 15.62 | 1,475,034 | -1.11(-6.63%) |
Jul 25, 2008 | 16.34 | 16.93 | 15.85 | 16.73 | 2,135,527 | +0.53(+3.26%) |
Jul 24, 2008 | 17.56 | 17.75 | 16.12 | 16.20 | 2,172,072 | -1.32(-7.54%) |
Jul 23, 2008 | 16.06 | 17.86 | 15.35 | 17.52 | 2,310,695 | +1.44(+8.96%) |
Jul 22, 2008 | 15.47 | 16.09 | 15.06 | 16.08 | 1,222,932 | +0.55(+3.57%) |
Jul 21, 2008 | 15.52 | 16.12 | 15.36 | 15.53 | 1,121,755 | +0.09(+0.55%) |
Jul 18, 2008 | 16.18 | 16.18 | 15.28 | 15.44 | 1,533,931 | -0.58(-3.62%) |
Jul 17, 2008 | 15.29 | 16.12 | 15.10 | 16.02 | 1,846,004 | +0.85(+5.62%) |
Jul 16, 2008 | 14.63 | 15.20 | 14.08 | 15.17 | 1,940,368 | +0.61(+4.22%) |
Jul 15, 2008 | 14.38 | 14.96 | 13.88 | 14.55 | 1,322,948 | +0.08(+0.53%) |
Jul 14, 2008 | 14.88 | 15.09 | 14.31 | 14.48 | 1,344,834 | -0.18(-1.22%) |
Jul 11, 2008 | 14.29 | 15.10 | 14.07 | 14.66 | 1,787,261 | -0.07(-0.46%) |
Jul 10, 2008 | 15.16 | 15.41 | 14.48 | 14.73 | 1,710,165 | -0.45(-2.98%) |
Jul 09, 2008 | 15.38 | 15.45 | 14.68 | 15.18 | 2,626,801 | +0.31(+2.06%) |
Jul 08, 2008 | 14.49 | 15.04 | 14.09 | 14.87 | 2,128,985 | +0.46(+3.20%) |
Jul 07, 2008 | 15.31 | 15.31 | 13.86 | 14.41 | 2,046,945 | -0.90(-5.85%) |
Jul 04, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.92(+6.40%) |
Jul 02, 2008 | 16.00 | 16.25 | 14.14 | 14.38 | 3,682,149 | -1.48(-9.30%) |