Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.155 | 9.180 | 8.768 | 8.926 | 19,691,288 | -0.03(-0.32%) |
Sep 29, 2008 | 9.335 | 9.335 | 8.695 | 8.955 | 107,048,040 | -0.54(-5.74%) |
Sep 26, 2008 | 9.496 | 9.567 | 9.324 | 9.500 | 0 | -0.14(-1.48%) |
Sep 25, 2008 | 9.618 | 9.769 | 9.531 | 9.642 | 9,468,428 | -0.06(-0.62%) |
Sep 24, 2008 | 9.918 | 10.00 | 9.542 | 9.702 | 8,781,079 | -0.18(-1.80%) |
Sep 23, 2008 | 10.11 | 10.28 | 9.720 | 9.880 | 5,642,657 | -0.22(-2.14%) |
Sep 22, 2008 | 10.27 | 10.45 | 10.02 | 10.10 | 8,560,218 | +0.11(+1.11%) |
Sep 19, 2008 | 9.909 | 10.10 | 9.231 | 9.985 | 0 | +0.38(+3.98%) |
Sep 18, 2008 | 9.496 | 9.613 | 8.951 | 9.602 | 8,529,325 | +0.23(+2.44%) |
Sep 17, 2008 | 9.838 | 9.838 | 9.373 | 9.373 | 9,778,627 | -0.58(-5.83%) |
Sep 16, 2008 | 9.436 | 9.954 | 9.198 | 9.954 | 12,093,690 | +0.19(+1.91%) |
Sep 15, 2008 | 9.774 | 10.15 | 9.656 | 9.767 | 5,565,303 | -0.28(-2.77%) |
Sep 12, 2008 | 9.929 | 10.10 | 9.834 | 10.04 | 0 | +0.12(+1.16%) |
Sep 11, 2008 | 9.934 | 9.958 | 9.653 | 9.929 | 4,532,963 | -0.10(-1.04%) |
Sep 10, 2008 | 10.02 | 10.13 | 9.878 | 10.03 | 6,330,433 | +0.09(+0.94%) |
Sep 09, 2008 | 9.969 | 10.07 | 9.858 | 9.940 | 7,930,078 | -0.07(-0.67%) |
Sep 08, 2008 | 10.16 | 10.30 | 9.907 | 10.01 | 5,675,763 | +0.11(+1.10%) |
Sep 05, 2008 | 9.820 | 9.923 | 9.509 | 9.898 | 0 | +0.03(+0.27%) |
Sep 04, 2008 | 10.02 | 10.19 | 9.834 | 9.871 | 5,695,337 | -0.26(-2.53%) |
Sep 03, 2008 | 10.36 | 10.45 | 10.07 | 10.13 | 5,485,776 | -0.27(-2.61%) |
Sep 02, 2008 | 10.67 | 11.06 | 10.37 | 10.40 | 4,766,784 | -0.17(-1.60%) |
Aug 29, 2008 | 10.75 | 10.77 | 10.55 | 10.57 | 0 | -0.25(-2.32%) |
Aug 28, 2008 | 10.72 | 10.92 | 10.65 | 10.82 | 4,019,623 | +0.14(+1.31%) |
Aug 27, 2008 | 10.49 | 10.70 | 10.42 | 10.68 | 3,114,975 | +0.19(+1.82%) |
Aug 26, 2008 | 10.54 | 10.66 | 10.36 | 10.49 | 4,463,950 | -0.06(-0.61%) |
Aug 25, 2008 | 10.92 | 10.92 | 10.43 | 10.55 | 5,423,545 | -0.46(-4.14%) |
Aug 22, 2008 | 10.95 | 11.05 | 10.80 | 11.01 | 0 | +0.13(+1.23%) |
Aug 21, 2008 | 10.79 | 10.91 | 10.67 | 10.87 | 3,275,318 | -0.02(-0.18%) |
Aug 20, 2008 | 10.96 | 11.05 | 10.78 | 10.89 | 5,218,063 | -0.05(-0.43%) |
Aug 19, 2008 | 11.20 | 11.20 | 10.86 | 10.94 | 6,271,110 | -0.26(-2.36%) |
Aug 18, 2008 | 11.57 | 11.63 | 11.16 | 11.21 | 5,412,150 | -0.35(-3.00%) |
Aug 15, 2008 | 11.49 | 11.58 | 11.39 | 11.55 | 0 | +0.13(+1.11%) |
Aug 14, 2008 | 11.32 | 11.54 | 11.10 | 11.43 | 5,067,761 | +0.02(+0.18%) |
Aug 13, 2008 | 11.37 | 11.45 | 11.23 | 11.41 | 3,613,776 | -0.02(-0.14%) |
Aug 12, 2008 | 11.27 | 11.54 | 11.24 | 11.42 | 6,918,666 | +0.14(+1.28%) |
Aug 11, 2008 | 11.19 | 11.39 | 11.15 | 11.28 | 5,205,701 | +0.04(+0.34%) |
Aug 08, 2008 | 10.78 | 11.28 | 10.77 | 11.24 | 5,451,983 | +0.48(+4.49%) |
Aug 07, 2008 | 10.75 | 10.91 | 10.68 | 10.76 | 3,353,383 | -0.08(-0.78%) |
Aug 06, 2008 | 10.74 | 10.89 | 10.55 | 10.84 | 5,438,002 | +0.06(+0.56%) |
Aug 05, 2008 | 10.37 | 10.82 | 10.11 | 10.78 | 7,566,438 | +0.47(+4.55%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.20 | 10.31 | 3,642,646 | -0.13(-1.21%) |
Aug 01, 2008 | 10.67 | 10.81 | 10.37 | 10.44 | 4,655,641 | -0.16(-1.53%) |
Jul 31, 2008 | 10.75 | 10.88 | 10.60 | 10.60 | 5,050,650 | -0.26(-2.42%) |
Jul 30, 2008 | 10.96 | 11.14 | 10.68 | 10.86 | 7,565,889 | -0.07(-0.61%) |
Jul 29, 2008 | 10.93 | 10.98 | 10.63 | 10.93 | 6,185,379 | +0.30(+2.82%) |
Jul 28, 2008 | 10.92 | 11.00 | 10.59 | 10.63 | 5,927,612 | -0.11(-1.02%) |
Jul 25, 2008 | 10.71 | 10.80 | 10.65 | 10.74 | 9,608,643 | +0.07(+0.67%) |
Jul 24, 2008 | 10.94 | 10.95 | 10.65 | 10.67 | 6,561,632 | -0.26(-2.40%) |
Jul 23, 2008 | 11.06 | 11.14 | 10.71 | 10.93 | 12,167,209 | -0.04(-0.41%) |
Jul 22, 2008 | 11.25 | 11.25 | 10.84 | 10.97 | 13,300,826 | -0.32(-2.82%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.20 | 11.29 | 9,252,661 | -0.12(-1.09%) |
Jul 18, 2008 | 11.34 | 11.58 | 11.27 | 11.42 | 13,071,232 | -0.01(-0.10%) |
Jul 17, 2008 | 10.47 | 11.43 | 10.44 | 11.43 | 24,450,256 | +1.46(+14.61%) |
Jul 16, 2008 | 9.896 | 10.03 | 9.778 | 9.971 | 9,448,556 | +0.06(+0.56%) |
Jul 15, 2008 | 9.887 | 10.02 | 9.694 | 9.916 | 6,108,011 | -0.03(-0.27%) |
Jul 14, 2008 | 10.14 | 10.22 | 9.825 | 9.943 | 3,807,639 | -0.11(-1.11%) |
Jul 11, 2008 | 10.00 | 10.18 | 9.814 | 10.05 | 3,150,842 | -0.04(-0.40%) |
Jul 10, 2008 | 9.925 | 10.11 | 9.831 | 10.09 | 5,113,228 | +0.18(+1.79%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.865 | 9.916 | 4,436,452 | -0.18(-1.78%) |
Jul 08, 2008 | 9.816 | 10.12 | 9.700 | 10.10 | 6,178,813 | +0.22(+2.28%) |
Jul 07, 2008 | 10.09 | 10.27 | 9.769 | 9.871 | 6,602,045 | -0.13(-1.27%) |
Jul 04, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | -0.04(-0.40%) |
Jul 02, 2008 | 10.29 | 10.39 | 10.03 | 10.04 | 8,879,434 | -0.18(-1.76%) |