Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.750 | 7.270 | 6.690 | 7.010 | 2,696,338 | +0.43(+6.53%) |
Sep 29, 2008 | 6.900 | 7.010 | 6.350 | 6.580 | 3,762,417 | -0.51(-7.19%) |
Sep 26, 2008 | 7.200 | 7.260 | 6.940 | 7.090 | 1,750,176 | -0.27(-3.67%) |
Sep 25, 2008 | 7.260 | 7.640 | 7.260 | 7.360 | 3,885,048 | +0.10(+1.38%) |
Sep 24, 2008 | 6.800 | 7.530 | 6.670 | 7.260 | 7,251,070 | +0.57(+8.52%) |
Sep 23, 2008 | 6.840 | 6.840 | 6.410 | 6.690 | 5,538,727 | -0.12(-1.76%) |
Sep 22, 2008 | 7.320 | 7.390 | 6.800 | 6.810 | 2,123,891 | -0.42(-5.81%) |
Sep 19, 2008 | 7.310 | 7.600 | 6.850 | 7.230 | 10,733,225 | +0.74(+11.40%) |
Sep 18, 2008 | 6.900 | 6.930 | 6.350 | 6.490 | 2,308,265 | +0.06(+0.93%) |
Sep 17, 2008 | 6.800 | 7.040 | 6.300 | 6.430 | 2,406,505 | -0.47(-6.81%) |
Sep 16, 2008 | 7.300 | 7.300 | 6.590 | 6.900 | 4,251,053 | -0.64(-8.49%) |
Sep 15, 2008 | 7.720 | 8.050 | 7.500 | 7.540 | 1,863,259 | -0.76(-9.16%) |
Sep 12, 2008 | 8.250 | 8.510 | 8.180 | 8.300 | 3,148,050 | +0.30(+3.75%) |
Sep 11, 2008 | 7.820 | 8.370 | 7.630 | 8.000 | 4,083,725 | -0.20(-2.44%) |
Sep 10, 2008 | 7.640 | 8.900 | 7.130 | 8.200 | 7,858,216 | +0.77(+10.36%) |
Sep 09, 2008 | 8.630 | 8.630 | 7.270 | 7.430 | 3,908,527 | -1.20(-13.90%) |
Sep 08, 2008 | 9.250 | 9.250 | 8.500 | 8.630 | 11,314,256 | -0.43(-4.75%) |
Sep 05, 2008 | 8.850 | 9.290 | 8.500 | 9.060 | 7,818,783 | +0.28(+3.19%) |
Sep 04, 2008 | 9.450 | 9.500 | 8.740 | 8.780 | 2,175,738 | -0.47(-5.08%) |
Sep 03, 2008 | 10.15 | 10.15 | 9.080 | 9.250 | 3,596,689 | -0.94(-9.22%) |
Sep 02, 2008 | 10.50 | 10.50 | 10.18 | 10.19 | 929,904 | -0.55(-5.12%) |
Aug 29, 2008 | 10.80 | 10.80 | 10.65 | 10.74 | 516,363 | -0.07(-0.65%) |
Aug 28, 2008 | 11.10 | 11.10 | 10.73 | 10.81 | 1,918,239 | -0.19(-1.73%) |
Aug 27, 2008 | 10.75 | 11.04 | 10.60 | 11.00 | 2,386,790 | +0.31(+2.90%) |
Aug 26, 2008 | 10.90 | 10.99 | 10.63 | 10.69 | 911,089 | -0.22(-2.02%) |
Aug 25, 2008 | 11.03 | 11.15 | 10.60 | 10.91 | 863,172 | -0.20(-1.80%) |
Aug 22, 2008 | 11.39 | 11.40 | 10.89 | 11.11 | 2,607,208 | -0.29(-2.54%) |
Aug 21, 2008 | 11.22 | 11.62 | 11.10 | 11.40 | 5,585,443 | +0.39(+3.54%) |
Aug 20, 2008 | 10.80 | 11.23 | 10.64 | 11.01 | 1,046,888 | +0.15(+1.38%) |
Aug 19, 2008 | 10.39 | 10.86 | 10.27 | 10.86 | 1,474,804 | +0.46(+4.42%) |
Aug 18, 2008 | 10.54 | 10.75 | 10.36 | 10.40 | 682,835 | -0.05(-0.48%) |
Aug 15, 2008 | 10.34 | 10.46 | 10.10 | 10.45 | 911,497 | -0.05(-0.48%) |
Aug 14, 2008 | 10.38 | 10.65 | 10.31 | 10.50 | 1,304,038 | -0.03(-0.28%) |
Aug 13, 2008 | 10.30 | 10.67 | 10.16 | 10.53 | 6,191,847 | +0.33(+3.24%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.08 | 10.20 | 1,563,840 | -0.09(-0.87%) |
Aug 11, 2008 | 10.52 | 10.52 | 10.01 | 10.29 | 6,911,334 | -0.21(-2.00%) |
Aug 08, 2008 | 10.68 | 10.77 | 10.27 | 10.50 | 1,562,529 | -0.27(-2.51%) |
Aug 07, 2008 | 11.20 | 11.20 | 10.72 | 10.77 | 7,955,948 | -0.36(-3.23%) |
Aug 06, 2008 | 10.79 | 11.42 | 10.76 | 11.13 | 5,978,603 | +0.19(+1.74%) |
Aug 05, 2008 | 9.900 | 10.94 | 9.800 | 10.94 | 14,852,849 | +0.95(+9.51%) |
Aug 04, 2008 | 10.00 | 10.10 | 9.660 | 9.990 | 1,761,598 | +0.00(+0.00%) |
Aug 01, 2008 | 10.00 | 10.10 | 9.660 | 9.990 | 1,761,598 | +0.10(+1.01%) |
Jul 31, 2008 | 10.20 | 10.40 | 9.580 | 9.890 | 7,376,091 | -0.21(-2.08%) |
Jul 30, 2008 | 9.370 | 10.50 | 9.320 | 10.10 | 24,861,560 | +0.76(+8.14%) |
Jul 29, 2008 | 9.180 | 9.520 | 9.160 | 9.340 | 15,169,808 | +0.18(+1.97%) |
Jul 28, 2008 | 9.450 | 9.460 | 9.120 | 9.160 | 2,686,727 | -0.22(-2.35%) |
Jul 25, 2008 | 9.420 | 9.570 | 9.220 | 9.380 | 2,191,173 | -0.22(-2.29%) |
Jul 24, 2008 | 10.35 | 10.44 | 9.540 | 9.600 | 2,100,723 | -0.74(-7.16%) |
Jul 23, 2008 | 10.92 | 11.05 | 10.23 | 10.34 | 2,702,464 | -0.76(-6.85%) |
Jul 22, 2008 | 11.30 | 11.36 | 11.01 | 11.10 | 568,010 | -0.20(-1.77%) |
Jul 21, 2008 | 10.88 | 11.35 | 10.60 | 11.30 | 1,603,334 | +0.43(+3.96%) |
Jul 18, 2008 | 11.11 | 11.22 | 10.71 | 10.87 | 2,461,178 | -0.31(-2.77%) |
Jul 17, 2008 | 12.00 | 12.00 | 11.05 | 11.18 | 999,330 | -0.60(-5.09%) |
Jul 16, 2008 | 11.82 | 12.00 | 11.20 | 11.78 | 723,914 | -0.02(-0.17%) |
Jul 15, 2008 | 12.30 | 12.30 | 11.63 | 11.80 | 1,098,381 | -0.65(-5.22%) |
Jul 14, 2008 | 12.51 | 12.73 | 12.28 | 12.45 | 909,784 | +0.06(+0.48%) |
Jul 11, 2008 | 12.50 | 12.85 | 12.17 | 12.39 | 653,737 | -0.02(-0.16%) |
Jul 10, 2008 | 12.35 | 12.55 | 12.07 | 12.41 | 934,908 | +0.21(+1.72%) |
Jul 09, 2008 | 12.65 | 12.78 | 11.94 | 12.20 | 993,957 | -0.52(-4.09%) |
Jul 08, 2008 | 12.70 | 12.83 | 12.04 | 12.72 | 1,095,218 | -0.22(-1.70%) |
Jul 07, 2008 | 12.91 | 13.40 | 12.66 | 12.94 | 842,389 | -0.26(-1.97%) |
Jul 04, 2008 | 13.05 | 13.38 | 12.88 | 13.20 | 246,122 | +0.13(+0.99%) |
Jul 03, 2008 | 13.14 | 13.65 | 12.65 | 13.07 | 1,026,424 | -0.11(-0.83%) |
Jul 02, 2008 | 14.23 | 14.23 | 13.13 | 13.18 | 1,434,219 | -0.99(-6.99%) |