Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.767 | 9.014 | 8.642 | 8.959 | 773,227 | +0.18(+2.01%) |
Sep 29, 2008 | 9.158 | 9.194 | 8.769 | 8.783 | 803,181 | -0.52(-5.59%) |
Sep 26, 2008 | 9.166 | 9.303 | 9.095 | 9.303 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.214 | 9.406 | 9.214 | 9.312 | 657,697 | +0.06(+0.64%) |
Sep 24, 2008 | 9.212 | 9.298 | 9.187 | 9.253 | 291,113 | -0.02(-0.17%) |
Sep 23, 2008 | 9.230 | 9.403 | 8.998 | 9.269 | 897,390 | -0.01(-0.13%) |
Sep 22, 2008 | 9.623 | 9.623 | 9.265 | 9.281 | 525,715 | -0.20(-2.08%) |
Sep 19, 2008 | 78.07 | 23.43 | 8.967 | 9.478 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.108 | 9.387 | 9.019 | 9.356 | 2,077,089 | +0.25(+2.69%) |
Sep 17, 2008 | 9.348 | 9.348 | 9.105 | 9.111 | 3,154,041 | -0.28(-2.96%) |
Sep 16, 2008 | 9.290 | 9.404 | 9.225 | 9.389 | 2,157,996 | +0.02(+0.22%) |
Sep 15, 2008 | 9.056 | 9.517 | 8.980 | 9.368 | 2,537,414 | -0.20(-2.09%) |
Sep 12, 2008 | 9.545 | 9.587 | 9.495 | 9.568 | 1,796,427 | -0.04(-0.46%) |
Sep 11, 2008 | 9.522 | 9.613 | 9.431 | 9.613 | 853,366 | +0.11(+1.12%) |
Sep 10, 2008 | 9.517 | 9.553 | 9.491 | 9.506 | 1,530,649 | +0.01(+0.09%) |
Sep 09, 2008 | 9.582 | 9.712 | 9.498 | 9.498 | 552,748 | -0.09(-0.90%) |
Sep 08, 2008 | 9.571 | 9.721 | 9.520 | 9.584 | 2,223,264 | +0.16(+1.69%) |
Sep 05, 2008 | 9.390 | 9.447 | 9.298 | 9.425 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.753 | 9.753 | 9.457 | 9.457 | 1,734,419 | -0.32(-3.24%) |
Sep 03, 2008 | 9.759 | 9.823 | 9.731 | 9.774 | 653,554 | +0.02(+0.21%) |
Sep 02, 2008 | 10.07 | 10.07 | 9.736 | 9.754 | 856,677 | +0.04(+0.45%) |
Aug 29, 2008 | 9.837 | 9.843 | 9.703 | 9.710 | 487,032 | -0.11(-1.08%) |
Aug 28, 2008 | 9.731 | 9.821 | 9.718 | 9.817 | 1,193,833 | +0.12(+1.26%) |
Aug 27, 2008 | 9.690 | 9.718 | 9.614 | 9.695 | 566,332 | +0.04(+0.44%) |
Aug 26, 2008 | 9.631 | 9.692 | 9.603 | 9.653 | 1,223,825 | +0.00(+0.03%) |
Aug 25, 2008 | 9.824 | 9.824 | 9.609 | 9.650 | 525,875 | -0.15(-1.51%) |
Aug 22, 2008 | 9.779 | 9.828 | 9.718 | 9.798 | 363,644 | +0.08(+0.85%) |
Aug 21, 2008 | 9.642 | 9.735 | 9.584 | 9.715 | 780,855 | +0.01(+0.08%) |
Aug 20, 2008 | 9.681 | 9.743 | 9.654 | 9.707 | 565,102 | -0.01(-0.10%) |
Aug 19, 2008 | 9.742 | 9.753 | 9.685 | 9.717 | 971,477 | -0.03(-0.30%) |
Aug 18, 2008 | 9.846 | 9.888 | 9.715 | 9.746 | 1,132,324 | -0.09(-0.92%) |
Aug 15, 2008 | 9.853 | 9.853 | 9.776 | 9.837 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.756 | 9.826 | 9.689 | 9.782 | 2,280,340 | -0.00(-0.05%) |
Aug 13, 2008 | 9.757 | 9.817 | 9.706 | 9.787 | 1,584,299 | +0.03(+0.27%) |
Aug 12, 2008 | 9.834 | 9.834 | 9.735 | 9.760 | 1,304,162 | -0.05(-0.53%) |
Aug 11, 2008 | 9.935 | 9.935 | 9.700 | 9.812 | 1,213,148 | +0.06(+0.65%) |
Aug 08, 2008 | 9.590 | 9.754 | 9.524 | 9.749 | 1,106,258 | +0.19(+2.04%) |
Aug 07, 2008 | 9.637 | 9.653 | 9.536 | 9.554 | 1,097,324 | -0.10(-1.00%) |
Aug 06, 2008 | 9.576 | 9.670 | 9.536 | 9.651 | 1,679,097 | +0.11(+1.11%) |
Aug 05, 2008 | 9.420 | 9.545 | 9.358 | 9.545 | 2,395,261 | +0.25(+2.74%) |
Aug 04, 2008 | 9.225 | 9.317 | 9.217 | 9.290 | 966,071 | +0.04(+0.39%) |
Aug 01, 2008 | 9.323 | 9.323 | 9.236 | 9.255 | 530,960 | -0.03(-0.30%) |
Jul 31, 2008 | 9.234 | 9.353 | 9.234 | 9.283 | 757,056 | +0.03(+0.32%) |
Jul 30, 2008 | 9.240 | 9.309 | 9.180 | 9.253 | 437,154 | +0.06(+0.63%) |
Jul 29, 2008 | 9.195 | 9.226 | 9.170 | 9.195 | 257,682 | +0.04(+0.41%) |
Jul 28, 2008 | 9.403 | 9.403 | 9.139 | 9.158 | 434,144 | -0.11(-1.23%) |
Jul 25, 2008 | 9.264 | 9.295 | 9.237 | 9.272 | 491,451 | +0.00(+0.02%) |
Jul 24, 2008 | 9.426 | 9.426 | 9.212 | 9.270 | 1,393,504 | -0.03(-0.34%) |
Jul 23, 2008 | 9.306 | 9.358 | 9.281 | 9.301 | 888,398 | +0.01(+0.12%) |
Jul 22, 2008 | 9.150 | 9.290 | 9.134 | 9.290 | 1,291,180 | +0.14(+1.55%) |
Jul 21, 2008 | 9.236 | 9.236 | 9.119 | 9.148 | 303,929 | -0.07(-0.75%) |
Jul 18, 2008 | 9.226 | 9.226 | 9.159 | 9.217 | 139,770 | -0.04(-0.40%) |
Jul 17, 2008 | 9.226 | 9.281 | 9.155 | 9.255 | 2,570,698 | +0.06(+0.68%) |
Jul 16, 2008 | 9.075 | 9.200 | 9.075 | 9.192 | 989,287 | +0.17(+1.85%) |
Jul 15, 2008 | 8.919 | 9.069 | 8.876 | 9.025 | 1,075,773 | +0.12(+1.30%) |
Jul 14, 2008 | 9.095 | 9.095 | 8.877 | 8.909 | 260,993 | -0.06(-0.63%) |
Jul 11, 2008 | 8.933 | 9.006 | 8.875 | 8.966 | 582,381 | -0.02(-0.24%) |
Jul 10, 2008 | 8.933 | 8.988 | 8.873 | 8.988 | 482,837 | +0.07(+0.82%) |
Jul 09, 2008 | 9.017 | 9.055 | 8.912 | 8.914 | 207,933 | -0.08(-0.85%) |
Jul 08, 2008 | 8.750 | 8.991 | 8.750 | 8.991 | 1,560,032 | +0.23(+2.58%) |
Jul 07, 2008 | 8.816 | 8.849 | 8.703 | 8.764 | 529,506 | -0.02(-0.23%) |
Jul 04, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,715 | +0.00(+0.00%) |
Jul 03, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,715 | -0.03(-0.37%) |
Jul 02, 2008 | 8.867 | 8.889 | 8.811 | 8.817 | 113,416 | -0.03(-0.34%) |