Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.988 | 9.046 | 8.696 | 8.993 | 1,758,902 | +0.17(+1.91%) |
Sep 29, 2008 | 9.072 | 9.183 | 8.641 | 8.825 | 2,451,665 | -0.30(-3.26%) |
Sep 26, 2008 | 9.212 | 9.288 | 9.072 | 9.122 | 0 | -0.24(-2.55%) |
Sep 25, 2008 | 9.192 | 9.391 | 9.189 | 9.360 | 1,570,068 | +0.19(+2.03%) |
Sep 24, 2008 | 9.256 | 9.256 | 9.072 | 9.174 | 2,220,292 | -0.09(-0.94%) |
Sep 23, 2008 | 9.218 | 9.640 | 9.168 | 9.261 | 2,852,356 | +0.11(+1.18%) |
Sep 22, 2008 | 9.579 | 9.579 | 9.116 | 9.154 | 2,093,170 | -0.43(-4.53%) |
Sep 19, 2008 | 9.331 | 9.762 | 9.060 | 9.588 | 0 | +0.45(+4.94%) |
Sep 18, 2008 | 9.159 | 9.291 | 8.979 | 9.136 | 2,209,449 | +0.03(+0.35%) |
Sep 17, 2008 | 9.384 | 9.451 | 9.092 | 9.104 | 2,224,158 | -0.33(-3.52%) |
Sep 16, 2008 | 9.585 | 9.649 | 9.069 | 9.436 | 4,149,006 | -0.18(-1.91%) |
Sep 15, 2008 | 9.861 | 9.987 | 9.585 | 9.620 | 1,716,792 | -0.39(-3.93%) |
Sep 12, 2008 | 9.809 | 10.02 | 9.780 | 10.01 | 0 | +0.13(+1.30%) |
Sep 11, 2008 | 9.777 | 9.914 | 9.643 | 9.885 | 1,209,245 | +0.06(+0.65%) |
Sep 10, 2008 | 9.815 | 9.987 | 9.777 | 9.821 | 2,107,986 | -0.03(-0.30%) |
Sep 09, 2008 | 10.06 | 10.12 | 9.850 | 9.850 | 2,484,126 | -0.20(-2.00%) |
Sep 08, 2008 | 9.908 | 10.07 | 9.908 | 10.05 | 1,525,462 | +0.20(+2.07%) |
Sep 05, 2008 | 9.829 | 9.963 | 9.791 | 9.847 | 0 | +0.01(+0.06%) |
Sep 04, 2008 | 9.757 | 9.908 | 9.678 | 9.841 | 4,500,974 | +0.13(+1.38%) |
Sep 03, 2008 | 9.759 | 9.856 | 9.684 | 9.707 | 946,787 | -0.08(-0.83%) |
Sep 02, 2008 | 9.885 | 9.990 | 9.786 | 9.789 | 2,073,365 | -0.03(-0.27%) |
Aug 29, 2008 | 10.04 | 10.06 | 9.780 | 9.815 | 0 | -0.27(-2.71%) |
Aug 28, 2008 | 10.05 | 10.09 | 9.914 | 10.09 | 752,607 | +0.09(+0.90%) |
Aug 27, 2008 | 9.952 | 10.03 | 9.943 | 9.998 | 674,901 | +0.06(+0.62%) |
Aug 26, 2008 | 9.765 | 9.937 | 9.736 | 9.937 | 1,122,120 | +0.18(+1.85%) |
Aug 25, 2008 | 9.864 | 9.890 | 9.698 | 9.757 | 741,609 | -0.13(-1.33%) |
Aug 22, 2008 | 9.850 | 9.957 | 9.832 | 9.888 | 0 | +0.04(+0.44%) |
Aug 21, 2008 | 9.838 | 9.923 | 9.771 | 9.844 | 1,174,531 | +0.00(+0.00%) |
Aug 20, 2008 | 9.896 | 9.902 | 9.774 | 9.844 | 1,151,440 | -0.04(-0.38%) |
Aug 19, 2008 | 9.815 | 9.888 | 9.791 | 9.882 | 1,258,208 | +0.06(+0.65%) |
Aug 18, 2008 | 9.698 | 9.908 | 9.690 | 9.818 | 1,340,171 | +0.12(+1.26%) |
Aug 15, 2008 | 9.503 | 9.713 | 9.497 | 9.695 | 0 | +0.23(+2.43%) |
Aug 14, 2008 | 9.526 | 9.564 | 9.407 | 9.465 | 786,249 | -0.08(-0.79%) |
Aug 13, 2008 | 9.465 | 9.553 | 9.442 | 9.541 | 1,128,112 | +0.07(+0.77%) |
Aug 12, 2008 | 9.553 | 9.576 | 9.439 | 9.468 | 1,117,722 | -0.08(-0.88%) |
Aug 11, 2008 | 9.544 | 9.591 | 9.451 | 9.553 | 1,655,489 | -0.02(-0.21%) |
Aug 08, 2008 | 9.349 | 9.573 | 9.276 | 9.573 | 1,637,940 | +0.25(+2.69%) |
Aug 07, 2008 | 9.433 | 9.442 | 9.296 | 9.323 | 1,309,574 | -0.14(-1.45%) |
Aug 06, 2008 | 9.506 | 9.547 | 9.325 | 9.459 | 2,184,229 | -0.04(-0.43%) |
Aug 05, 2008 | 9.337 | 9.541 | 9.302 | 9.500 | 1,406,907 | +0.14(+1.46%) |
Aug 04, 2008 | 9.328 | 9.459 | 9.203 | 9.363 | 1,538,018 | +0.06(+0.59%) |
Aug 01, 2008 | 9.585 | 9.631 | 9.308 | 9.308 | 1,169,288 | -0.22(-2.32%) |
Jul 31, 2008 | 9.323 | 9.727 | 9.323 | 9.529 | 1,511,607 | -0.10(-1.03%) |
Jul 30, 2008 | 9.430 | 9.640 | 9.387 | 9.628 | 1,262,321 | +0.26(+2.73%) |
Jul 29, 2008 | 9.372 | 9.442 | 9.291 | 9.372 | 1,034,375 | +0.05(+0.53%) |
Jul 28, 2008 | 9.279 | 9.422 | 9.244 | 9.323 | 753,458 | +0.04(+0.44%) |
Jul 25, 2008 | 9.366 | 9.430 | 9.253 | 9.282 | 952,209 | -0.03(-0.28%) |
Jul 24, 2008 | 9.235 | 9.454 | 9.168 | 9.308 | 2,419,619 | +0.10(+1.04%) |
Jul 23, 2008 | 9.200 | 9.343 | 9.058 | 9.212 | 1,617,242 | -0.00(-0.03%) |
Jul 22, 2008 | 9.127 | 9.305 | 9.101 | 9.215 | 917,399 | +0.02(+0.25%) |
Jul 21, 2008 | 9.130 | 9.238 | 9.078 | 9.192 | 931,652 | +0.07(+0.80%) |
Jul 18, 2008 | 9.040 | 9.189 | 8.970 | 9.119 | 856,525 | +0.09(+1.03%) |
Jul 17, 2008 | 9.136 | 9.200 | 8.959 | 9.026 | 982,843 | -0.08(-0.86%) |
Jul 16, 2008 | 9.270 | 9.311 | 9.049 | 9.104 | 892,433 | -0.16(-1.70%) |
Jul 15, 2008 | 9.267 | 9.352 | 9.194 | 9.261 | 1,414,574 | -0.01(-0.06%) |
Jul 14, 2008 | 9.407 | 9.407 | 9.200 | 9.267 | 1,064,910 | -0.08(-0.84%) |
Jul 11, 2008 | 9.305 | 9.457 | 9.209 | 9.346 | 1,119,133 | -0.01(-0.16%) |
Jul 10, 2008 | 9.253 | 9.422 | 9.200 | 9.360 | 1,492,008 | +0.12(+1.26%) |
Jul 09, 2008 | 9.090 | 9.250 | 9.026 | 9.244 | 1,181,982 | +0.15(+1.60%) |
Jul 08, 2008 | 9.098 | 9.170 | 8.894 | 9.098 | 1,621,108 | -0.08(-0.83%) |
Jul 07, 2008 | 9.192 | 9.273 | 9.142 | 9.174 | 1,431,309 | +0.03(+0.29%) |
Jul 04, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | +0.00(+0.00%) |
Jul 03, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | -0.11(-1.16%) |
Jul 02, 2008 | 9.241 | 9.372 | 9.221 | 9.256 | 1,228,569 | +0.00(+0.00%) |