Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.111 | 8.372 | 7.863 | 8.259 | 7,832,628 | +0.20(+2.54%) |
Sep 29, 2008 | 8.760 | 8.824 | 7.764 | 8.054 | 14,459,974 | -0.83(-9.38%) |
Sep 26, 2008 | 9.114 | 9.156 | 8.760 | 8.888 | 0 | -0.35(-3.75%) |
Sep 25, 2008 | 8.930 | 9.403 | 8.845 | 9.234 | 7,935,739 | +0.37(+4.23%) |
Sep 24, 2008 | 9.008 | 9.085 | 8.725 | 8.859 | 8,542,347 | -0.20(-2.18%) |
Sep 23, 2008 | 9.001 | 9.213 | 8.874 | 9.057 | 7,909,173 | +0.01(+0.08%) |
Sep 22, 2008 | 9.396 | 9.488 | 8.958 | 9.050 | 10,123,987 | -0.28(-3.03%) |
Sep 19, 2008 | 9.036 | 9.714 | 8.662 | 9.333 | 0 | +0.84(+9.90%) |
Sep 18, 2008 | 8.012 | 8.704 | 7.701 | 8.492 | 26,930,760 | +0.56(+7.03%) |
Sep 17, 2008 | 8.619 | 8.803 | 7.863 | 7.934 | 24,248,960 | -0.85(-9.65%) |
Sep 16, 2008 | 8.987 | 9.064 | 8.407 | 8.782 | 17,840,514 | -0.32(-3.57%) |
Sep 15, 2008 | 9.728 | 9.799 | 9.085 | 9.107 | 11,518,604 | -0.94(-9.35%) |
Sep 12, 2008 | 9.509 | 10.12 | 9.474 | 10.05 | 0 | +0.47(+4.94%) |
Sep 11, 2008 | 9.750 | 9.863 | 9.534 | 9.573 | 16,236,518 | -0.22(-2.24%) |
Sep 10, 2008 | 9.425 | 9.834 | 9.361 | 9.792 | 15,589,741 | +0.48(+5.16%) |
Sep 09, 2008 | 10.53 | 10.84 | 9.312 | 9.312 | 19,534,560 | -1.25(-11.84%) |
Sep 08, 2008 | 10.41 | 10.74 | 10.41 | 10.56 | 8,686,293 | +0.23(+2.26%) |
Sep 05, 2008 | 10.21 | 10.39 | 10.10 | 10.33 | 0 | +0.11(+1.04%) |
Sep 04, 2008 | 10.41 | 10.51 | 10.15 | 10.22 | 12,217,254 | -0.20(-1.90%) |
Sep 03, 2008 | 10.43 | 10.60 | 10.10 | 10.42 | 15,410,516 | -0.01(-0.14%) |
Sep 02, 2008 | 10.84 | 11.04 | 10.41 | 10.43 | 8,414,282 | -0.35(-3.21%) |
Aug 29, 2008 | 10.87 | 11.06 | 10.76 | 10.78 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.94 | 11.05 | 10.84 | 10.94 | 3,418,377 | +0.04(+0.39%) |
Aug 27, 2008 | 10.87 | 10.96 | 10.79 | 10.90 | 4,247,167 | +0.01(+0.13%) |
Aug 26, 2008 | 10.60 | 11.18 | 10.60 | 10.89 | 4,156,216 | +0.04(+0.39%) |
Aug 25, 2008 | 11.14 | 11.16 | 10.77 | 10.84 | 5,163,263 | -0.30(-2.66%) |
Aug 22, 2008 | 10.94 | 11.16 | 10.89 | 11.14 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.64 | 10.95 | 10.64 | 10.90 | 4,549,045 | +0.08(+0.78%) |
Aug 20, 2008 | 10.74 | 10.83 | 10.68 | 10.82 | 6,537,520 | +0.11(+0.99%) |
Aug 19, 2008 | 10.64 | 10.80 | 10.60 | 10.71 | 6,283,184 | -0.01(-0.07%) |
Aug 18, 2008 | 10.87 | 10.99 | 10.68 | 10.72 | 5,667,829 | -0.11(-0.98%) |
Aug 15, 2008 | 10.70 | 10.89 | 10.60 | 10.82 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.95 | 10.98 | 10.54 | 10.70 | 9,714,724 | -0.35(-3.13%) |
Aug 13, 2008 | 11.11 | 11.24 | 10.99 | 11.05 | 7,378,080 | -0.11(-1.01%) |
Aug 12, 2008 | 11.28 | 11.30 | 11.04 | 11.16 | 5,379,877 | -0.06(-0.57%) |
Aug 11, 2008 | 11.16 | 11.28 | 10.84 | 11.23 | 8,035,753 | +0.12(+1.08%) |
Aug 08, 2008 | 11.91 | 11.91 | 10.44 | 11.11 | 16,673,714 | -0.23(-2.06%) |
Aug 07, 2008 | 11.25 | 11.49 | 11.12 | 11.34 | 7,856,991 | +0.05(+0.44%) |
Aug 06, 2008 | 11.18 | 11.39 | 11.10 | 11.29 | 9,369,598 | +0.04(+0.38%) |
Aug 05, 2008 | 10.70 | 11.26 | 10.57 | 11.25 | 13,914,025 | +0.68(+6.42%) |
Aug 04, 2008 | 10.99 | 11.17 | 10.53 | 10.57 | 11,586,894 | -0.40(-3.67%) |
Aug 01, 2008 | 11.49 | 11.52 | 10.94 | 10.97 | 11,004,739 | -0.43(-3.78%) |
Jul 31, 2008 | 12.07 | 12.07 | 11.40 | 11.40 | 11,047,633 | -0.64(-5.28%) |
Jul 30, 2008 | 11.78 | 12.05 | 11.67 | 12.04 | 5,720,520 | +0.31(+2.65%) |
Jul 29, 2008 | 11.73 | 11.73 | 11.47 | 11.73 | 5,535,749 | +0.13(+1.10%) |
Jul 28, 2008 | 11.43 | 11.77 | 11.39 | 11.60 | 7,261,521 | +0.18(+1.61%) |
Jul 25, 2008 | 11.43 | 11.76 | 11.34 | 11.42 | 6,627,753 | +0.01(+0.12%) |
Jul 24, 2008 | 11.88 | 11.88 | 11.34 | 11.40 | 8,628,768 | -0.45(-3.76%) |
Jul 23, 2008 | 12.07 | 12.14 | 11.78 | 11.85 | 6,797,862 | -0.20(-1.70%) |
Jul 22, 2008 | 12.05 | 12.15 | 11.96 | 12.05 | 5,981,912 | -0.04(-0.29%) |
Jul 21, 2008 | 11.92 | 12.12 | 11.81 | 12.09 | 5,791,469 | +0.24(+2.03%) |
Jul 18, 2008 | 11.48 | 11.93 | 11.42 | 11.85 | 11,504,133 | +0.37(+3.26%) |
Jul 17, 2008 | 11.45 | 11.53 | 11.34 | 11.47 | 8,452,421 | +0.08(+0.74%) |
Jul 16, 2008 | 11.81 | 11.81 | 11.36 | 11.39 | 11,749,438 | -0.39(-3.30%) |
Jul 15, 2008 | 12.07 | 12.29 | 11.70 | 11.78 | 16,339,434 | -0.48(-3.92%) |
Jul 14, 2008 | 12.56 | 12.58 | 12.23 | 12.26 | 5,174,509 | -0.17(-1.36%) |
Jul 11, 2008 | 12.22 | 12.57 | 12.13 | 12.43 | 7,003,011 | +0.09(+0.75%) |
Jul 10, 2008 | 12.55 | 12.70 | 12.26 | 12.34 | 11,807,975 | -0.23(-1.80%) |
Jul 09, 2008 | 12.74 | 12.82 | 12.56 | 12.56 | 8,579,295 | -0.19(-1.50%) |
Jul 08, 2008 | 12.86 | 13.06 | 12.64 | 12.75 | 12,921,524 | -0.05(-0.39%) |
Jul 07, 2008 | 13.29 | 13.42 | 12.75 | 12.80 | 9,274,649 | -0.46(-3.46%) |
Jul 04, 2008 | 13.25 | 13.67 | 13.20 | 13.26 | 5,075,568 | +0.00(+0.00%) |
Jul 03, 2008 | 13.25 | 13.67 | 13.20 | 13.26 | 5,075,568 | +0.00(+0.00%) |
Jul 02, 2008 | 13.61 | 13.66 | 13.26 | 13.26 | 6,458,341 | -0.35(-2.60%) |