Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.315 | 9.420 | 8.795 | 9.355 | 252,972 | +0.03(+0.32%) |
Sep 29, 2008 | 9.500 | 9.615 | 9.095 | 9.325 | 244,860 | -0.11(-1.11%) |
Sep 26, 2008 | 9.500 | 9.500 | 9.193 | 9.430 | 241,814 | -0.29(-2.98%) |
Sep 25, 2008 | 9.135 | 9.840 | 9.125 | 9.720 | 288,022 | +0.57(+6.17%) |
Sep 24, 2008 | 9.420 | 9.555 | 9.145 | 9.155 | 165,352 | -0.23(-2.45%) |
Sep 23, 2008 | 9.745 | 9.770 | 9.370 | 9.385 | 225,538 | -0.26(-2.70%) |
Sep 22, 2008 | 9.900 | 9.900 | 9.450 | 9.645 | 262,300 | -0.30(-3.07%) |
Sep 19, 2008 | 9.850 | 11.50 | 9.850 | 9.950 | 814,864 | +0.31(+3.27%) |
Sep 18, 2008 | 9.750 | 9.750 | 9.350 | 9.635 | 812,708 | +0.07(+0.73%) |
Sep 17, 2008 | 9.420 | 9.715 | 9.415 | 9.565 | 540,156 | +0.04(+0.47%) |
Sep 16, 2008 | 9.640 | 9.865 | 9.300 | 9.520 | 832,338 | +0.01(+0.11%) |
Sep 15, 2008 | 9.460 | 9.640 | 9.220 | 9.510 | 456,836 | -0.02(-0.21%) |
Sep 12, 2008 | 9.880 | 9.880 | 9.345 | 9.530 | 417,186 | -0.40(-4.03%) |
Sep 11, 2008 | 9.885 | 10.00 | 9.634 | 9.930 | 648,810 | -0.12(-1.19%) |
Sep 10, 2008 | 9.005 | 10.15 | 9.000 | 10.05 | 925,238 | +1.05(+11.67%) |
Sep 09, 2008 | 9.215 | 9.335 | 9.000 | 9.000 | 1,080,748 | -0.04(-0.44%) |
Sep 08, 2008 | 9.350 | 9.350 | 8.745 | 9.040 | 290,432 | +0.10(+1.12%) |
Sep 05, 2008 | 8.935 | 9.055 | 8.655 | 8.940 | 224,236 | -0.07(-0.72%) |
Sep 04, 2008 | 9.420 | 9.530 | 8.730 | 9.005 | 467,844 | -0.47(-5.01%) |
Sep 03, 2008 | 9.330 | 9.748 | 9.295 | 9.480 | 280,404 | +0.23(+2.49%) |
Sep 02, 2008 | 9.505 | 10.00 | 9.175 | 9.250 | 280,834 | -0.01(-0.05%) |
Aug 29, 2008 | 9.215 | 9.550 | 9.120 | 9.255 | 147,260 | -0.03(-0.38%) |
Aug 28, 2008 | 8.975 | 9.300 | 8.855 | 9.290 | 250,214 | +0.33(+3.74%) |
Aug 27, 2008 | 8.500 | 8.995 | 8.500 | 8.955 | 253,754 | +0.43(+5.04%) |
Aug 26, 2008 | 8.625 | 8.625 | 8.395 | 8.525 | 267,906 | -0.08(-0.99%) |
Aug 25, 2008 | 8.545 | 8.635 | 8.425 | 8.610 | 186,774 | +0.04(+0.41%) |
Aug 22, 2008 | 8.375 | 8.620 | 8.330 | 8.575 | 230,304 | +0.25(+3.00%) |
Aug 21, 2008 | 7.935 | 8.365 | 7.895 | 8.325 | 174,310 | +0.31(+3.87%) |
Aug 20, 2008 | 7.570 | 8.085 | 7.570 | 8.015 | 559,860 | +0.57(+7.58%) |
Aug 19, 2008 | 7.630 | 7.799 | 7.205 | 7.450 | 241,564 | -0.25(-3.31%) |
Aug 18, 2008 | 8.075 | 8.180 | 7.595 | 7.705 | 134,910 | -0.37(-4.52%) |
Aug 15, 2008 | 8.335 | 8.745 | 7.950 | 8.070 | 107,670 | -0.12(-1.47%) |
Aug 14, 2008 | 7.775 | 8.375 | 7.775 | 8.190 | 77,986 | +0.34(+4.33%) |
Aug 13, 2008 | 7.925 | 8.085 | 7.630 | 7.850 | 181,842 | -0.10(-1.26%) |
Aug 12, 2008 | 8.445 | 8.445 | 7.740 | 7.950 | 144,750 | -0.56(-6.53%) |
Aug 11, 2008 | 7.755 | 8.595 | 7.740 | 8.505 | 143,264 | +0.74(+9.46%) |
Aug 08, 2008 | 7.825 | 7.945 | 6.890 | 7.770 | 405,314 | -0.08(-1.02%) |
Aug 07, 2008 | 8.200 | 8.235 | 7.780 | 7.850 | 117,926 | -0.38(-4.68%) |
Aug 06, 2008 | 8.010 | 8.245 | 7.835 | 8.235 | 86,910 | +0.21(+2.62%) |
Aug 05, 2008 | 7.680 | 8.035 | 7.680 | 8.025 | 104,082 | +0.42(+5.52%) |
Aug 04, 2008 | 7.750 | 7.800 | 7.570 | 7.605 | 222,058 | -0.16(-2.06%) |
Aug 01, 2008 | 8.070 | 8.125 | 7.685 | 7.765 | 197,694 | -0.25(-3.12%) |
Jul 31, 2008 | 7.900 | 8.135 | 7.500 | 8.015 | 126,216 | +0.02(+0.25%) |
Jul 30, 2008 | 8.055 | 8.305 | 7.815 | 7.995 | 86,218 | +0.03(+0.31%) |
Jul 29, 2008 | 7.970 | 8.070 | 7.695 | 7.970 | 134,432 | +0.23(+3.04%) |
Jul 28, 2008 | 8.305 | 8.505 | 7.695 | 7.735 | 316,274 | -0.59(-7.09%) |
Jul 25, 2008 | 8.265 | 8.510 | 8.210 | 8.325 | 127,020 | +0.12(+1.46%) |
Jul 24, 2008 | 8.410 | 8.625 | 8.155 | 8.205 | 135,882 | -0.18(-2.15%) |
Jul 23, 2008 | 8.365 | 9.025 | 8.150 | 8.385 | 342,244 | -0.42(-4.77%) |
Jul 22, 2008 | 7.680 | 8.815 | 7.665 | 8.805 | 287,312 | +1.00(+12.74%) |
Jul 21, 2008 | 7.650 | 7.940 | 7.650 | 7.810 | 186,222 | +0.26(+3.44%) |
Jul 18, 2008 | 7.295 | 7.645 | 7.260 | 7.550 | 239,212 | +0.20(+2.72%) |
Jul 17, 2008 | 7.005 | 7.350 | 7.005 | 7.350 | 163,976 | +0.42(+6.14%) |
Jul 16, 2008 | 6.810 | 7.075 | 6.670 | 6.925 | 327,548 | +0.16(+2.29%) |
Jul 15, 2008 | 6.640 | 6.965 | 6.585 | 6.770 | 129,916 | +0.06(+0.89%) |
Jul 14, 2008 | 6.855 | 6.855 | 6.365 | 6.710 | 125,358 | -0.05(-0.81%) |
Jul 11, 2008 | 6.610 | 7.055 | 6.500 | 6.765 | 238,986 | +0.11(+1.65%) |
Jul 10, 2008 | 6.800 | 7.060 | 6.560 | 6.655 | 237,478 | -0.13(-1.99%) |
Jul 09, 2008 | 6.415 | 6.930 | 6.325 | 6.790 | 472,138 | +0.65(+10.50%) |
Jul 08, 2008 | 5.890 | 6.215 | 5.810 | 6.145 | 226,638 | +0.24(+4.15%) |
Jul 07, 2008 | 5.980 | 6.055 | 5.825 | 5.900 | 278,692 | -0.05(-0.84%) |
Jul 04, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.100 | 5.840 | 5.950 | 90,646 | -0.01(-0.25%) |
Jul 02, 2008 | 6.060 | 6.290 | 5.925 | 5.965 | 203,624 | -0.12(-1.97%) |