Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.17 | 10.29 | 9.711 | 9.857 | 2,976,610 | -0.26(-2.58%) |
Sep 29, 2008 | 10.20 | 10.26 | 9.844 | 10.12 | 4,030,301 | -0.18(-1.71%) |
Sep 26, 2008 | 9.917 | 10.32 | 9.784 | 10.29 | 0 | +0.21(+2.06%) |
Sep 25, 2008 | 9.832 | 10.32 | 9.791 | 10.09 | 3,710,951 | +0.32(+3.25%) |
Sep 24, 2008 | 10.07 | 10.07 | 9.693 | 9.768 | 3,120,068 | -0.29(-2.84%) |
Sep 23, 2008 | 10.03 | 10.17 | 9.796 | 10.05 | 5,102,599 | +0.06(+0.57%) |
Sep 22, 2008 | 10.68 | 10.79 | 9.874 | 9.997 | 9,315,290 | -0.93(-8.48%) |
Sep 19, 2008 | 11.50 | 11.87 | 10.65 | 10.92 | 0 | -0.14(-1.24%) |
Sep 18, 2008 | 10.48 | 11.10 | 10.01 | 11.06 | 11,807,353 | +0.83(+8.08%) |
Sep 17, 2008 | 10.37 | 10.74 | 9.908 | 10.23 | 9,960,397 | -0.24(-2.29%) |
Sep 16, 2008 | 10.17 | 10.56 | 9.956 | 10.47 | 6,707,380 | +0.38(+3.78%) |
Sep 15, 2008 | 10.00 | 10.35 | 9.690 | 10.09 | 5,286,763 | +0.06(+0.62%) |
Sep 12, 2008 | 10.20 | 10.27 | 9.938 | 10.03 | 0 | -0.35(-3.40%) |
Sep 11, 2008 | 10.08 | 10.38 | 9.938 | 10.38 | 4,700,675 | +0.13(+1.32%) |
Sep 10, 2008 | 10.14 | 10.34 | 9.961 | 10.25 | 6,038,538 | +0.10(+1.03%) |
Sep 09, 2008 | 10.23 | 10.46 | 10.05 | 10.14 | 5,180,816 | -0.24(-2.31%) |
Sep 08, 2008 | 10.29 | 10.47 | 10.15 | 10.38 | 9,491,988 | +0.33(+3.27%) |
Sep 05, 2008 | 9.972 | 10.11 | 9.715 | 10.05 | 0 | +0.02(+0.16%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.638 | 10.04 | 7,616,796 | +0.36(+3.70%) |
Sep 03, 2008 | 9.688 | 9.872 | 9.606 | 9.679 | 6,923,116 | +0.03(+0.31%) |
Sep 02, 2008 | 9.390 | 9.764 | 9.335 | 9.649 | 6,493,289 | +0.43(+4.70%) |
Aug 29, 2008 | 9.281 | 9.388 | 9.131 | 9.216 | 0 | -0.07(-0.75%) |
Aug 28, 2008 | 9.100 | 9.312 | 8.960 | 9.285 | 3,216,582 | +0.20(+2.23%) |
Aug 27, 2008 | 8.873 | 9.136 | 8.741 | 9.083 | 3,295,335 | +0.16(+1.79%) |
Aug 26, 2008 | 8.678 | 8.923 | 8.559 | 8.923 | 3,337,568 | +0.25(+2.93%) |
Aug 25, 2008 | 8.659 | 8.689 | 8.525 | 8.669 | 2,791,353 | -0.07(-0.81%) |
Aug 22, 2008 | 8.440 | 8.873 | 8.320 | 8.740 | 0 | +0.39(+4.68%) |
Aug 21, 2008 | 9.179 | 9.179 | 8.252 | 8.350 | 9,413,263 | -0.43(-4.89%) |
Aug 20, 2008 | 8.678 | 8.872 | 8.582 | 8.779 | 4,093,925 | +0.05(+0.55%) |
Aug 19, 2008 | 8.790 | 8.792 | 8.506 | 8.731 | 10,821,663 | -0.13(-1.46%) |
Aug 18, 2008 | 9.006 | 9.006 | 8.714 | 8.861 | 2,404,243 | -0.14(-1.60%) |
Aug 15, 2008 | 8.746 | 9.015 | 8.719 | 9.005 | 0 | +0.36(+4.17%) |
Aug 14, 2008 | 8.536 | 8.678 | 8.403 | 8.644 | 5,537,560 | +0.41(+4.96%) |
Aug 13, 2008 | 8.224 | 8.337 | 8.039 | 8.236 | 2,901,182 | -0.06(-0.68%) |
Aug 12, 2008 | 8.474 | 8.474 | 8.192 | 8.293 | 2,801,377 | -0.28(-3.25%) |
Aug 11, 2008 | 8.481 | 9.024 | 8.419 | 8.572 | 3,499,441 | +0.02(+0.27%) |
Aug 08, 2008 | 8.036 | 8.602 | 8.023 | 8.549 | 3,711,188 | +0.50(+6.22%) |
Aug 07, 2008 | 8.652 | 8.692 | 7.855 | 8.048 | 7,709,574 | -0.90(-10.09%) |
Aug 06, 2008 | 8.864 | 9.109 | 8.637 | 8.951 | 3,163,806 | +0.10(+1.12%) |
Aug 05, 2008 | 8.591 | 9.042 | 8.591 | 8.852 | 3,503,594 | +0.29(+3.44%) |
Aug 04, 2008 | 8.989 | 9.034 | 8.343 | 8.557 | 3,941,569 | -0.39(-4.36%) |
Aug 01, 2008 | 9.138 | 9.138 | 8.685 | 8.948 | 2,507,925 | -0.19(-2.04%) |
Jul 31, 2008 | 9.154 | 9.251 | 9.006 | 9.134 | 1,977,217 | -0.01(-0.06%) |
Jul 30, 2008 | 9.216 | 9.471 | 8.834 | 9.140 | 2,942,232 | +0.01(+0.06%) |
Jul 29, 2008 | 9.134 | 9.354 | 9.035 | 9.134 | 2,939,144 | +0.14(+1.54%) |
Jul 28, 2008 | 8.864 | 9.134 | 8.809 | 8.996 | 3,161,603 | +0.13(+1.42%) |
Jul 25, 2008 | 8.950 | 9.168 | 8.793 | 8.870 | 2,423,458 | -0.08(-0.89%) |
Jul 24, 2008 | 9.081 | 9.219 | 8.769 | 8.950 | 2,699,042 | -0.06(-0.61%) |
Jul 23, 2008 | 9.179 | 9.578 | 8.859 | 9.005 | 4,107,674 | -0.17(-1.84%) |
Jul 22, 2008 | 8.627 | 9.198 | 8.467 | 9.173 | 3,531,486 | +0.48(+5.58%) |
Jul 21, 2008 | 8.662 | 8.726 | 8.451 | 8.689 | 1,329,737 | +0.08(+0.91%) |
Jul 18, 2008 | 9.012 | 9.012 | 8.435 | 8.611 | 2,660,618 | -0.35(-3.94%) |
Jul 17, 2008 | 8.932 | 9.175 | 8.707 | 8.964 | 2,954,161 | +0.12(+1.34%) |
Jul 16, 2008 | 8.258 | 8.872 | 8.217 | 8.845 | 3,313,383 | +0.59(+7.14%) |
Jul 15, 2008 | 8.023 | 8.316 | 7.809 | 8.256 | 3,098,718 | +0.17(+2.13%) |
Jul 14, 2008 | 8.327 | 8.494 | 8.046 | 8.084 | 3,700,820 | -0.10(-1.21%) |
Jul 11, 2008 | 7.922 | 8.321 | 7.736 | 8.183 | 3,806,113 | +0.20(+2.47%) |
Jul 10, 2008 | 8.339 | 8.426 | 7.929 | 7.986 | 4,364,342 | -0.30(-3.58%) |
Jul 09, 2008 | 8.396 | 8.628 | 8.142 | 8.282 | 4,297,411 | -0.04(-0.51%) |
Jul 08, 2008 | 8.272 | 8.423 | 7.959 | 8.325 | 2,990,494 | +0.10(+1.19%) |
Jul 07, 2008 | 8.050 | 8.344 | 8.007 | 8.227 | 3,791,383 | +0.22(+2.73%) |
Jul 04, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.00(+0.00%) |
Jul 03, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.08(+0.98%) |
Jul 02, 2008 | 8.229 | 8.407 | 7.887 | 7.931 | 2,211,170 | -0.23(-2.83%) |