Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.53 | 10.75 | 10.06 | 10.36 | 1,722,779 | +0.33(+3.32%) |
Sep 29, 2008 | 11.30 | 11.58 | 9.759 | 10.03 | 1,390,273 | -1.48(-12.82%) |
Sep 26, 2008 | 11.82 | 11.93 | 10.66 | 11.51 | 1,524,468 | -0.15(-1.30%) |
Sep 25, 2008 | 11.46 | 11.94 | 11.25 | 11.66 | 1,650,775 | +0.26(+2.26%) |
Sep 24, 2008 | 10.30 | 11.76 | 10.14 | 11.40 | 1,791,778 | +1.15(+11.22%) |
Sep 23, 2008 | 10.48 | 11.20 | 10.21 | 10.25 | 1,181,304 | -0.29(-2.73%) |
Sep 22, 2008 | 13.16 | 13.16 | 10.54 | 10.54 | 2,074,087 | -2.81(-21.08%) |
Sep 19, 2008 | 13.10 | 18.16 | 11.78 | 13.35 | 7,312,331 | +1.15(+9.42%) |
Sep 18, 2008 | 10.60 | 13.31 | 10.52 | 12.20 | 5,326,791 | +1.76(+16.88%) |
Sep 17, 2008 | 10.39 | 10.71 | 9.525 | 10.44 | 3,187,887 | -0.20(-1.92%) |
Sep 16, 2008 | 9.411 | 10.65 | 9.154 | 10.64 | 2,876,666 | +1.10(+11.49%) |
Sep 15, 2008 | 9.835 | 10.14 | 9.268 | 9.548 | 3,101,035 | -0.83(-8.02%) |
Sep 12, 2008 | 9.555 | 10.52 | 9.419 | 10.38 | 1,743,995 | +0.64(+6.60%) |
Sep 11, 2008 | 10.00 | 10.02 | 9.200 | 9.737 | 2,309,885 | -0.30(-2.94%) |
Sep 10, 2008 | 10.39 | 10.41 | 9.457 | 10.03 | 1,857,253 | -0.24(-2.36%) |
Sep 09, 2008 | 11.02 | 11.37 | 10.07 | 10.27 | 3,039,054 | -0.89(-7.99%) |
Sep 08, 2008 | 11.32 | 11.73 | 10.52 | 11.17 | 3,253,218 | +0.68(+6.49%) |
Sep 05, 2008 | 9.706 | 10.57 | 9.457 | 10.49 | 1,039,956 | +0.67(+6.78%) |
Sep 04, 2008 | 10.57 | 10.65 | 9.812 | 9.820 | 1,375,567 | -0.86(-8.07%) |
Sep 03, 2008 | 9.843 | 10.73 | 9.548 | 10.68 | 1,902,498 | +0.84(+8.53%) |
Sep 02, 2008 | 9.480 | 10.02 | 9.457 | 9.843 | 1,521,945 | +0.41(+4.33%) |
Aug 29, 2008 | 9.245 | 9.616 | 9.132 | 9.434 | 886,160 | +0.10(+1.05%) |
Aug 28, 2008 | 9.442 | 9.449 | 9.124 | 9.336 | 1,478,577 | +0.11(+1.23%) |
Aug 27, 2008 | 9.086 | 9.343 | 9.079 | 9.222 | 1,320,986 | +0.12(+1.33%) |
Aug 26, 2008 | 9.086 | 9.298 | 9.079 | 9.101 | 1,148,966 | +0.02(+0.25%) |
Aug 25, 2008 | 9.336 | 9.442 | 9.079 | 9.079 | 951,332 | -0.39(-4.15%) |
Aug 22, 2008 | 9.162 | 9.585 | 9.079 | 9.472 | 1,457,354 | +0.39(+4.25%) |
Aug 21, 2008 | 9.207 | 9.345 | 9.041 | 9.086 | 2,167,988 | -0.30(-3.15%) |
Aug 20, 2008 | 9.351 | 9.593 | 9.041 | 9.381 | 1,928,711 | +0.01(+0.08%) |
Aug 19, 2008 | 10.21 | 10.21 | 9.079 | 9.374 | 1,545,679 | -0.42(-4.25%) |
Aug 18, 2008 | 10.43 | 10.55 | 9.759 | 9.790 | 1,172,112 | -0.58(-5.62%) |
Aug 15, 2008 | 10.61 | 11.11 | 10.31 | 10.37 | 1,685,328 | +0.04(+0.37%) |
Aug 14, 2008 | 9.767 | 10.52 | 9.767 | 10.33 | 1,412,896 | +0.39(+3.96%) |
Aug 13, 2008 | 10.21 | 10.31 | 9.411 | 9.941 | 1,507,264 | -0.29(-2.81%) |
Aug 12, 2008 | 10.82 | 11.03 | 10.21 | 10.23 | 1,661,113 | -0.75(-6.82%) |
Aug 11, 2008 | 10.76 | 11.24 | 10.50 | 10.98 | 2,320,947 | +0.42(+3.94%) |
Aug 08, 2008 | 10.21 | 11.16 | 10.21 | 10.56 | 2,026,678 | +0.38(+3.71%) |
Aug 07, 2008 | 10.75 | 11.04 | 9.956 | 10.18 | 1,819,195 | -0.61(-5.61%) |
Aug 06, 2008 | 10.96 | 11.10 | 10.46 | 10.79 | 2,488,511 | -0.26(-2.33%) |
Aug 05, 2008 | 9.971 | 11.27 | 9.888 | 11.05 | 4,065,549 | +1.13(+11.37%) |
Aug 04, 2008 | 9.253 | 9.971 | 9.079 | 9.918 | 1,844,496 | +0.44(+4.63%) |
Aug 01, 2008 | 9.366 | 9.714 | 8.950 | 9.480 | 1,916,123 | +0.47(+5.21%) |
Jul 31, 2008 | 8.958 | 9.434 | 8.852 | 9.010 | 1,615,380 | -0.09(-1.00%) |
Jul 30, 2008 | 9.570 | 9.888 | 8.829 | 9.101 | 2,878,416 | -0.33(-3.45%) |
Jul 29, 2008 | 9.427 | 9.563 | 8.133 | 9.427 | 4,216,435 | +1.35(+16.67%) |
Jul 28, 2008 | 8.178 | 8.496 | 7.876 | 8.080 | 3,503,297 | -0.18(-2.20%) |
Jul 25, 2008 | 8.504 | 9.419 | 8.110 | 8.261 | 6,283,742 | -0.14(-1.62%) |
Jul 24, 2008 | 9.737 | 9.835 | 8.178 | 8.398 | 3,912,021 | -1.26(-13.01%) |
Jul 23, 2008 | 9.086 | 9.797 | 8.700 | 9.654 | 3,256,716 | +0.57(+6.33%) |
Jul 22, 2008 | 8.087 | 9.079 | 7.573 | 9.079 | 1,999,115 | +1.03(+12.78%) |
Jul 21, 2008 | 8.087 | 8.587 | 7.864 | 8.050 | 2,459,551 | +0.23(+2.90%) |
Jul 18, 2008 | 8.496 | 8.496 | 7.626 | 7.823 | 2,951,763 | -0.53(-6.34%) |
Jul 17, 2008 | 6.597 | 9.835 | 6.590 | 8.352 | 5,583,731 | +1.79(+27.34%) |
Jul 16, 2008 | 5.667 | 6.597 | 5.614 | 6.559 | 2,798,495 | +0.89(+15.75%) |
Jul 15, 2008 | 5.477 | 6.049 | 5.175 | 5.667 | 3,682,020 | +0.08(+1.49%) |
Jul 14, 2008 | 6.204 | 6.242 | 5.508 | 5.583 | 3,047,762 | -0.51(-8.44%) |
Jul 11, 2008 | 6.015 | 6.332 | 5.803 | 6.098 | 3,700,131 | +0.02(+0.25%) |
Jul 10, 2008 | 6.067 | 6.242 | 5.788 | 6.083 | 2,874,873 | +0.03(+0.50%) |
Jul 09, 2008 | 6.612 | 6.733 | 5.939 | 6.052 | 5,976,415 | -0.57(-8.68%) |
Jul 08, 2008 | 5.606 | 6.771 | 5.606 | 6.627 | 3,926,113 | +0.86(+14.96%) |
Jul 07, 2008 | 5.893 | 5.901 | 5.447 | 5.765 | 6,120,400 | +0.03(+0.53%) |
Jul 04, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | +0.00(+0.00%) |
Jul 03, 2008 | 5.901 | 5.931 | 5.538 | 5.735 | 3,145,132 | -0.14(-2.45%) |
Jul 02, 2008 | 5.735 | 6.340 | 5.682 | 5.878 | 6,238,817 | +0.13(+2.24%) |