Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.032 | 8.291 | 7.787 | 8.179 | 7,909,017 | +0.20(+2.54%) |
Sep 29, 2008 | 8.676 | 8.739 | 7.689 | 7.976 | 14,600,997 | -0.83(-9.38%) |
Sep 26, 2008 | 9.026 | 9.068 | 8.676 | 8.802 | 0 | -0.34(-3.75%) |
Sep 25, 2008 | 8.844 | 9.313 | 8.760 | 9.145 | 8,013,134 | +0.37(+4.23%) |
Sep 24, 2008 | 8.921 | 8.998 | 8.641 | 8.774 | 8,625,658 | -0.20(-2.18%) |
Sep 23, 2008 | 8.914 | 9.124 | 8.788 | 8.970 | 7,986,308 | +0.01(+0.08%) |
Sep 22, 2008 | 9.306 | 9.397 | 8.872 | 8.963 | 10,222,723 | -0.28(-3.03%) |
Sep 19, 2008 | 8.949 | 9.620 | 8.578 | 9.243 | 0 | +0.83(+9.90%) |
Sep 18, 2008 | 7.934 | 8.620 | 7.626 | 8.410 | 27,193,406 | +0.55(+7.03%) |
Sep 17, 2008 | 8.536 | 8.718 | 7.787 | 7.857 | 24,485,452 | -0.84(-9.65%) |
Sep 16, 2008 | 8.900 | 8.977 | 8.326 | 8.697 | 18,014,506 | -0.32(-3.57%) |
Sep 15, 2008 | 9.634 | 9.704 | 8.998 | 9.019 | 11,630,941 | -0.93(-9.35%) |
Sep 12, 2008 | 9.418 | 10.02 | 9.383 | 9.949 | 0 | +0.47(+4.94%) |
Sep 11, 2008 | 9.655 | 9.767 | 9.442 | 9.480 | 16,394,867 | -0.22(-2.24%) |
Sep 10, 2008 | 9.334 | 9.739 | 9.271 | 9.697 | 15,741,782 | +0.48(+5.16%) |
Sep 09, 2008 | 10.43 | 10.74 | 9.222 | 9.222 | 19,725,074 | -1.24(-11.84%) |
Sep 08, 2008 | 10.31 | 10.63 | 10.31 | 10.46 | 8,771,007 | +0.23(+2.26%) |
Sep 05, 2008 | 10.11 | 10.29 | 9.998 | 10.23 | 0 | +0.10(+1.04%) |
Sep 04, 2008 | 10.31 | 10.40 | 10.05 | 10.12 | 12,336,405 | -0.20(-1.90%) |
Sep 03, 2008 | 10.33 | 10.50 | 9.998 | 10.32 | 15,560,809 | -0.01(-0.14%) |
Sep 02, 2008 | 10.74 | 10.94 | 10.31 | 10.33 | 8,496,344 | -0.34(-3.21%) |
Aug 29, 2008 | 10.77 | 10.95 | 10.66 | 10.68 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.84 | 10.94 | 10.74 | 10.84 | 3,451,715 | +0.04(+0.39%) |
Aug 27, 2008 | 10.76 | 10.86 | 10.68 | 10.80 | 4,288,589 | +0.01(+0.13%) |
Aug 26, 2008 | 10.50 | 11.07 | 10.49 | 10.78 | 4,196,751 | +0.04(+0.39%) |
Aug 25, 2008 | 11.03 | 11.05 | 10.66 | 10.74 | 5,213,618 | -0.29(-2.66%) |
Aug 22, 2008 | 10.84 | 11.05 | 10.78 | 11.03 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.54 | 10.84 | 10.54 | 10.80 | 4,593,411 | +0.08(+0.78%) |
Aug 20, 2008 | 10.63 | 10.73 | 10.57 | 10.71 | 6,601,278 | +0.10(+0.99%) |
Aug 19, 2008 | 10.54 | 10.70 | 10.50 | 10.61 | 6,344,462 | -0.01(-0.07%) |
Aug 18, 2008 | 10.77 | 10.89 | 10.58 | 10.61 | 5,723,105 | -0.10(-0.98%) |
Aug 15, 2008 | 10.60 | 10.79 | 10.49 | 10.72 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.84 | 10.87 | 10.44 | 10.60 | 9,809,468 | -0.34(-3.13%) |
Aug 13, 2008 | 11.00 | 11.13 | 10.89 | 10.94 | 7,450,036 | -0.11(-1.01%) |
Aug 12, 2008 | 11.17 | 11.19 | 10.93 | 11.05 | 5,432,345 | -0.06(-0.57%) |
Aug 11, 2008 | 11.05 | 11.17 | 10.73 | 11.12 | 8,114,123 | +0.12(+1.08%) |
Aug 08, 2008 | 11.80 | 11.80 | 10.34 | 11.00 | 16,836,326 | -0.23(-2.06%) |
Aug 07, 2008 | 11.15 | 11.38 | 11.01 | 11.23 | 7,933,617 | +0.05(+0.44%) |
Aug 06, 2008 | 11.07 | 11.28 | 10.99 | 11.18 | 9,460,976 | +0.04(+0.38%) |
Aug 05, 2008 | 10.59 | 11.15 | 10.47 | 11.14 | 14,049,724 | +0.67(+6.42%) |
Aug 04, 2008 | 10.88 | 11.06 | 10.43 | 10.47 | 11,699,896 | -0.40(-3.67%) |
Aug 01, 2008 | 11.38 | 11.40 | 10.84 | 10.87 | 11,112,064 | -0.43(-3.78%) |
Jul 31, 2008 | 11.96 | 11.96 | 11.29 | 11.29 | 11,155,376 | -0.63(-5.28%) |
Jul 30, 2008 | 11.66 | 11.93 | 11.56 | 11.92 | 5,776,310 | +0.31(+2.65%) |
Jul 29, 2008 | 11.61 | 11.61 | 11.36 | 11.61 | 5,589,737 | +0.13(+1.10%) |
Jul 28, 2008 | 11.32 | 11.66 | 11.28 | 11.49 | 7,332,340 | +0.18(+1.61%) |
Jul 25, 2008 | 11.32 | 11.64 | 11.23 | 11.31 | 6,692,391 | +0.01(+0.12%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.23 | 11.29 | 8,712,921 | -0.44(-3.76%) |
Jul 23, 2008 | 11.95 | 12.02 | 11.66 | 11.73 | 6,864,159 | -0.20(-1.70%) |
Jul 22, 2008 | 11.94 | 12.03 | 11.85 | 11.94 | 6,040,251 | -0.04(-0.29%) |
Jul 21, 2008 | 11.80 | 12.00 | 11.70 | 11.97 | 5,847,951 | +0.24(+2.03%) |
Jul 18, 2008 | 11.37 | 11.81 | 11.31 | 11.73 | 11,616,328 | +0.37(+3.26%) |
Jul 17, 2008 | 11.33 | 11.42 | 11.23 | 11.36 | 8,534,855 | +0.08(+0.74%) |
Jul 16, 2008 | 11.70 | 11.70 | 11.25 | 11.28 | 11,864,026 | -0.38(-3.30%) |
Jul 15, 2008 | 11.96 | 12.17 | 11.59 | 11.66 | 16,498,786 | -0.48(-3.92%) |
Jul 14, 2008 | 12.44 | 12.45 | 12.11 | 12.14 | 5,224,974 | -0.17(-1.36%) |
Jul 11, 2008 | 12.10 | 12.45 | 12.01 | 12.31 | 7,071,309 | +0.09(+0.74%) |
Jul 10, 2008 | 12.43 | 12.58 | 12.15 | 12.22 | 11,923,134 | -0.22(-1.80%) |
Jul 09, 2008 | 12.62 | 12.69 | 12.44 | 12.44 | 8,662,966 | -0.19(-1.50%) |
Jul 08, 2008 | 12.73 | 12.93 | 12.52 | 12.63 | 13,047,543 | -0.05(-0.39%) |
Jul 07, 2008 | 13.16 | 13.29 | 12.62 | 12.68 | 9,365,101 | -0.45(-3.46%) |
Jul 04, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 02, 2008 | 13.48 | 13.53 | 13.13 | 13.13 | 6,521,327 | -0.35(-2.59%) |