Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.22 | 11.25 | 9.803 | 11.25 | 5,196,845 | +1.71(+17.88%) |
Sep 29, 2008 | 10.70 | 10.73 | 9.545 | 9.546 | 5,214,569 | -0.86(-8.26%) |
Sep 26, 2008 | 10.35 | 10.95 | 10.08 | 10.41 | 2,844,442 | -0.12(-1.17%) |
Sep 25, 2008 | 10.32 | 10.73 | 10.11 | 10.53 | 4,164,734 | +0.20(+1.98%) |
Sep 24, 2008 | 10.74 | 10.98 | 10.27 | 10.32 | 2,917,702 | -0.44(-4.13%) |
Sep 23, 2008 | 10.86 | 10.86 | 10.55 | 10.77 | 5,605,623 | +0.04(+0.38%) |
Sep 22, 2008 | 11.71 | 11.83 | 10.62 | 10.73 | 5,672,831 | -1.99(-15.63%) |
Sep 19, 2008 | 12.28 | 12.72 | 10.93 | 12.71 | 14,403,216 | +1.24(+10.80%) |
Sep 18, 2008 | 11.04 | 11.51 | 10.53 | 11.47 | 17,936,660 | +1.00(+9.54%) |
Sep 17, 2008 | 10.67 | 11.18 | 10.40 | 10.48 | 13,236,900 | -0.51(-4.63%) |
Sep 16, 2008 | 10.54 | 11.05 | 10.25 | 10.98 | 9,029,895 | +0.32(+3.02%) |
Sep 15, 2008 | 10.69 | 11.17 | 10.62 | 10.66 | 8,305,907 | -0.40(-3.65%) |
Sep 12, 2008 | 10.69 | 11.07 | 10.61 | 11.07 | 10,134,290 | +0.39(+3.61%) |
Sep 11, 2008 | 10.72 | 10.90 | 10.47 | 10.68 | 9,023,754 | -0.11(-1.03%) |
Sep 10, 2008 | 11.00 | 11.09 | 10.57 | 10.79 | 8,783,329 | -0.20(-1.86%) |
Sep 09, 2008 | 11.07 | 11.25 | 10.85 | 11.00 | 19,050,596 | -0.12(-1.05%) |
Sep 08, 2008 | 11.15 | 11.22 | 10.70 | 11.11 | 12,342,593 | +0.34(+3.15%) |
Sep 05, 2008 | 10.29 | 10.84 | 10.26 | 10.77 | 8,723,354 | +0.31(+2.96%) |
Sep 04, 2008 | 10.46 | 10.64 | 10.39 | 10.46 | 7,370,634 | -0.10(-0.94%) |
Sep 03, 2008 | 10.47 | 10.60 | 10.32 | 10.56 | 7,074,417 | +0.21(+2.03%) |
Sep 02, 2008 | 10.62 | 10.73 | 10.25 | 10.35 | 6,365,517 | -0.12(-1.17%) |
Aug 29, 2008 | 10.20 | 10.55 | 10.20 | 10.48 | 4,708,343 | -0.06(-0.55%) |
Aug 28, 2008 | 10.17 | 10.53 | 10.05 | 10.53 | 7,077,559 | +0.39(+3.86%) |
Aug 27, 2008 | 9.978 | 10.14 | 9.908 | 10.14 | 4,025,246 | +0.16(+1.64%) |
Aug 26, 2008 | 9.803 | 10.05 | 9.780 | 9.978 | 4,022,856 | +0.06(+0.65%) |
Aug 25, 2008 | 10.18 | 10.19 | 9.739 | 9.914 | 6,150,821 | -0.06(-0.59%) |
Aug 22, 2008 | 9.786 | 9.978 | 9.727 | 9.973 | 3,931,675 | +0.16(+1.67%) |
Aug 21, 2008 | 9.750 | 9.832 | 9.616 | 9.809 | 5,257,393 | +0.09(+0.90%) |
Aug 20, 2008 | 9.797 | 9.844 | 9.575 | 9.721 | 5,536,142 | -0.19(-1.95%) |
Aug 19, 2008 | 9.891 | 10.08 | 9.745 | 9.914 | 4,655,741 | -0.15(-1.45%) |
Aug 18, 2008 | 10.22 | 10.22 | 9.978 | 10.06 | 4,668,704 | -0.17(-1.66%) |
Aug 15, 2008 | 10.06 | 10.24 | 9.850 | 10.23 | 6,555,796 | +0.26(+2.64%) |
Aug 14, 2008 | 9.675 | 10.00 | 9.669 | 9.967 | 4,929,474 | +0.34(+3.52%) |
Aug 13, 2008 | 9.967 | 10.04 | 9.581 | 9.628 | 6,887,248 | -0.36(-3.57%) |
Aug 12, 2008 | 10.18 | 10.23 | 9.885 | 9.984 | 4,875,606 | -0.27(-2.62%) |
Aug 11, 2008 | 9.990 | 10.36 | 9.949 | 10.25 | 4,661,182 | +0.19(+1.86%) |
Aug 08, 2008 | 9.821 | 10.11 | 9.639 | 10.07 | 5,190,278 | +0.29(+2.93%) |
Aug 07, 2008 | 10.23 | 10.26 | 9.634 | 9.780 | 7,242,428 | -0.54(-5.27%) |
Aug 06, 2008 | 10.19 | 10.32 | 10.10 | 10.32 | 4,842,448 | +0.04(+0.40%) |
Aug 05, 2008 | 10.20 | 10.31 | 10.12 | 10.28 | 4,808,003 | +0.19(+1.91%) |
Aug 04, 2008 | 10.21 | 10.21 | 9.949 | 10.09 | 5,059,541 | -0.07(-0.69%) |
Aug 01, 2008 | 9.949 | 10.17 | 9.745 | 10.16 | 8,758,437 | +0.23(+2.36%) |
Jul 31, 2008 | 9.762 | 10.06 | 9.727 | 9.926 | 4,138,654 | +0.02(+0.18%) |
Jul 30, 2008 | 9.791 | 10.09 | 9.634 | 9.908 | 7,842,534 | +0.11(+1.13%) |
Jul 29, 2008 | 9.797 | 9.797 | 9.242 | 9.797 | 7,541,242 | +0.57(+6.21%) |
Jul 28, 2008 | 9.435 | 9.739 | 9.166 | 9.224 | 3,153,491 | -0.28(-2.95%) |
Jul 25, 2008 | 9.587 | 9.698 | 9.365 | 9.505 | 3,155,506 | +0.05(+0.56%) |
Jul 24, 2008 | 9.856 | 9.984 | 9.341 | 9.452 | 5,193,285 | -0.44(-4.43%) |
Jul 23, 2008 | 9.885 | 10.09 | 9.733 | 9.891 | 6,125,693 | +0.01(+0.06%) |
Jul 22, 2008 | 9.563 | 9.897 | 9.265 | 9.885 | 4,700,540 | +0.32(+3.36%) |
Jul 21, 2008 | 9.844 | 9.958 | 9.528 | 9.563 | 7,782,569 | -0.22(-2.27%) |
Jul 18, 2008 | 9.645 | 9.879 | 9.148 | 9.786 | 7,646,288 | +0.43(+4.63%) |
Jul 17, 2008 | 9.078 | 9.464 | 8.803 | 9.353 | 11,828,346 | +0.12(+1.33%) |
Jul 16, 2008 | 8.605 | 9.289 | 8.605 | 9.230 | 9,995,324 | +0.71(+8.30%) |
Jul 15, 2008 | 8.681 | 8.844 | 8.137 | 8.523 | 13,090,052 | -0.20(-2.28%) |
Jul 14, 2008 | 8.950 | 9.189 | 8.540 | 8.722 | 8,916,058 | -0.20(-2.23%) |
Jul 11, 2008 | 8.920 | 9.125 | 8.768 | 8.920 | 6,717,880 | -0.14(-1.55%) |
Jul 10, 2008 | 9.014 | 9.330 | 8.856 | 9.061 | 4,308,679 | +0.01(+0.06%) |
Jul 09, 2008 | 9.335 | 9.452 | 9.008 | 9.055 | 5,079,208 | -0.36(-3.79%) |
Jul 08, 2008 | 8.862 | 9.411 | 8.815 | 9.411 | 6,921,302 | +0.54(+6.06%) |
Jul 07, 2008 | 8.955 | 9.061 | 8.739 | 8.874 | 7,501,555 | -0.07(-0.78%) |
Jul 04, 2008 | 9.084 | 9.137 | 8.885 | 8.944 | 3,683,712 | +0.00(+0.00%) |
Jul 03, 2008 | 9.084 | 9.137 | 8.885 | 8.944 | 3,683,712 | -0.18(-1.92%) |
Jul 02, 2008 | 9.312 | 9.417 | 9.102 | 9.119 | 5,400,921 | +0.02(+0.19%) |