Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.105 | 6.395 | 6.019 | 6.315 | 14,180,384 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,068 | -1.38(-19.39%) |
Sep 26, 2008 | 7.157 | 7.328 | 6.958 | 7.129 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.356 | 7.618 | 7.243 | 7.521 | 9,017,176 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.078 | 7.152 | 12,065,594 | -0.09(-1.18%) |
Sep 23, 2008 | 7.829 | 7.982 | 7.220 | 7.237 | 14,225,390 | -0.77(-9.59%) |
Sep 22, 2008 | 8.193 | 8.341 | 7.874 | 8.005 | 13,794,693 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.624 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.169 | 17,561,572 | +0.38(+5.62%) |
Sep 17, 2008 | 7.459 | 7.459 | 6.691 | 6.787 | 18,491,098 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.721 | 6.964 | 7.647 | 18,232,562 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.300 | 7.356 | 14,518,961 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,545,706 | +0.31(+3.97%) |
Sep 11, 2008 | 7.368 | 7.994 | 7.226 | 7.886 | 17,516,938 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.226 | 7.721 | 19,100,876 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.351 | 7.379 | 18,054,496 | -0.98(-11.77%) |
Sep 08, 2008 | 9.075 | 9.075 | 8.250 | 8.363 | 13,050,865 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.705 | 8.147 | 8.631 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.479 | 8.665 | 8.767 | 19,589,250 | -0.90(-9.35%) |
Sep 03, 2008 | 9.877 | 10.08 | 9.325 | 9.672 | 16,722,277 | -0.45(-4.44%) |
Sep 02, 2008 | 10.31 | 10.42 | 9.871 | 10.12 | 9,520,811 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.57 | 10.64 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.75 | 10.84 | 10.46 | 10.61 | 7,256,730 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.53 | 10.28 | 10.43 | 6,294,598 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,169,447 | +0.07(+0.67%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.985 | 10.11 | 5,309,896 | -0.27(-2.63%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.18 | 10.38 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.51 | 10.70 | 10.31 | 10.55 | 12,624,108 | +0.30(+2.94%) |
Aug 20, 2008 | 10.06 | 10.42 | 9.962 | 10.25 | 12,832,666 | +0.49(+5.07%) |
Aug 19, 2008 | 9.302 | 9.888 | 9.302 | 9.757 | 7,351,247 | +0.20(+2.14%) |
Aug 18, 2008 | 9.865 | 10.02 | 9.422 | 9.553 | 6,674,947 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.712 | 9.854 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.31 | 10.43 | 10.08 | 10.17 | 7,883,302 | -0.01(-0.11%) |
Aug 13, 2008 | 9.649 | 10.25 | 9.649 | 10.18 | 11,850,983 | +0.29(+2.93%) |
Aug 12, 2008 | 9.894 | 10.06 | 9.729 | 9.894 | 13,160,970 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.01 | 10.26 | 18,677,928 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.05 | 10.70 | 10.89 | 10,382,444 | -0.44(-3.92%) |
Aug 07, 2008 | 11.42 | 11.49 | 11.09 | 11.33 | 12,051,403 | -0.28(-2.40%) |
Aug 06, 2008 | 11.81 | 12.03 | 11.45 | 11.61 | 12,339,815 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.50 | 10,219,674 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,186,708 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,594,336 | -0.40(-3.21%) |
Jul 31, 2008 | 12.57 | 12.61 | 12.24 | 12.39 | 9,121,824 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,396,654 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.60 | 8,014,390 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,239,692 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,032,710 | -0.11(-1.02%) |
Jul 24, 2008 | 11.66 | 11.74 | 11.12 | 11.19 | 12,055,018 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,554,667 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.95 | 12.21 | 9,830,556 | -0.31(-2.46%) |
Jul 21, 2008 | 12.02 | 12.57 | 12.02 | 12.52 | 7,249,205 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,449,417 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.58 | 11.96 | 13,770,191 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.37 | 12.64 | 9,625,657 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.51 | 10,469,311 | -0.20(-1.57%) |
Jul 14, 2008 | 12.91 | 12.93 | 12.54 | 12.70 | 7,678,954 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,033,841 | +0.19(+1.56%) |
Jul 10, 2008 | 11.89 | 12.72 | 11.83 | 12.41 | 13,498,763 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,742,029 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,490,860 | -0.13(-1.04%) |
Jul 07, 2008 | 11.95 | 12.56 | 11.86 | 12.10 | 14,418,931 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.84 | 19,024,298 | -0.88(-6.39%) |