Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.070 | 9.790 | 9.000 | 9.590 | 1,475,110 | +0.53(+5.85%) |
Sep 29, 2008 | 9.550 | 9.550 | 8.450 | 9.060 | 309,140 | -0.69(-7.08%) |
Sep 26, 2008 | 9.000 | 9.884 | 8.800 | 9.750 | 258,051 | +0.60(+6.56%) |
Sep 25, 2008 | 8.870 | 9.560 | 8.540 | 9.150 | 190,440 | +0.40(+4.57%) |
Sep 24, 2008 | 8.240 | 9.280 | 8.000 | 8.750 | 302,569 | +0.78(+9.79%) |
Sep 23, 2008 | 8.300 | 8.300 | 7.829 | 7.970 | 115,499 | -0.11(-1.36%) |
Sep 22, 2008 | 7.790 | 8.490 | 7.570 | 8.080 | 164,785 | +0.43(+5.62%) |
Sep 19, 2008 | 7.550 | 7.750 | 7.360 | 7.650 | 134,460 | +0.50(+6.99%) |
Sep 18, 2008 | 7.680 | 7.970 | 6.980 | 7.150 | 490,213 | -0.50(-6.54%) |
Sep 17, 2008 | 7.760 | 8.090 | 7.590 | 7.650 | 237,935 | -0.09(-1.16%) |
Sep 16, 2008 | 7.070 | 7.940 | 7.040 | 7.740 | 362,653 | +0.44(+6.03%) |
Sep 15, 2008 | 7.110 | 7.480 | 6.890 | 7.300 | 261,664 | +0.09(+1.25%) |
Sep 12, 2008 | 7.170 | 7.280 | 7.000 | 7.210 | 401,570 | -0.03(-0.41%) |
Sep 11, 2008 | 7.550 | 7.590 | 7.110 | 7.240 | 447,072 | -0.37(-4.86%) |
Sep 10, 2008 | 8.060 | 8.090 | 7.350 | 7.610 | 678,955 | -0.44(-5.47%) |
Sep 09, 2008 | 8.960 | 8.990 | 7.510 | 8.050 | 811,771 | -0.74(-8.42%) |
Sep 08, 2008 | 9.000 | 9.300 | 8.770 | 8.790 | 117,367 | -0.22(-2.44%) |
Sep 05, 2008 | 9.000 | 9.100 | 8.980 | 9.010 | 110,935 | +0.00(+0.00%) |
Sep 04, 2008 | 9.310 | 9.310 | 9.000 | 9.010 | 152,497 | -0.21(-2.28%) |
Sep 03, 2008 | 9.300 | 9.320 | 9.140 | 9.220 | 180,865 | -0.01(-0.11%) |
Sep 02, 2008 | 9.560 | 9.560 | 9.000 | 9.230 | 194,845 | +0.22(+2.44%) |
Aug 29, 2008 | 8.990 | 9.200 | 8.990 | 9.010 | 114,205 | +0.10(+1.12%) |
Aug 28, 2008 | 8.680 | 9.000 | 8.620 | 8.910 | 119,501 | +0.25(+2.89%) |
Aug 27, 2008 | 8.800 | 8.800 | 8.600 | 8.660 | 196,996 | -0.07(-0.80%) |
Aug 26, 2008 | 9.050 | 9.310 | 8.500 | 8.730 | 147,257 | -0.37(-4.07%) |
Aug 25, 2008 | 9.380 | 9.380 | 9.060 | 9.100 | 93,267 | -0.15(-1.62%) |
Aug 22, 2008 | 9.120 | 9.430 | 9.120 | 9.250 | 245,126 | +0.14(+1.54%) |
Aug 21, 2008 | 8.950 | 9.400 | 8.900 | 9.110 | 192,911 | +0.27(+3.05%) |
Aug 20, 2008 | 8.830 | 8.980 | 8.750 | 8.840 | 289,918 | +0.01(+0.11%) |
Aug 19, 2008 | 9.380 | 9.380 | 8.730 | 8.830 | 541,242 | -0.63(-6.66%) |
Aug 18, 2008 | 9.620 | 9.900 | 9.450 | 9.460 | 323,858 | -0.09(-0.94%) |
Aug 15, 2008 | 9.490 | 9.570 | 9.250 | 9.550 | 447,357 | +0.20(+2.14%) |
Aug 14, 2008 | 9.400 | 9.650 | 9.150 | 9.350 | 1,197,467 | +0.10(+1.08%) |
Aug 13, 2008 | 9.500 | 9.500 | 8.880 | 9.250 | 1,826,171 | -0.98(-9.58%) |
Aug 12, 2008 | 10.25 | 10.42 | 9.970 | 10.23 | 612,687 | -0.09(-0.87%) |
Aug 11, 2008 | 11.17 | 11.17 | 10.17 | 10.32 | 331,355 | -0.68(-6.18%) |
Aug 08, 2008 | 11.08 | 11.08 | 10.66 | 11.00 | 199,447 | +0.06(+0.55%) |
Aug 07, 2008 | 11.05 | 11.09 | 10.81 | 10.94 | 210,743 | -0.17(-1.53%) |
Aug 06, 2008 | 11.45 | 11.46 | 10.80 | 11.11 | 220,383 | -0.19(-1.68%) |
Aug 05, 2008 | 11.97 | 12.08 | 11.10 | 11.30 | 531,820 | -0.21(-1.82%) |
Aug 04, 2008 | 12.09 | 12.13 | 11.30 | 11.51 | 341,844 | +0.17(+1.50%) |
Aug 01, 2008 | 11.38 | 11.65 | 10.98 | 11.34 | 256,405 | +0.29(+2.62%) |
Jul 31, 2008 | 11.20 | 11.42 | 10.90 | 11.05 | 285,585 | +0.27(+2.50%) |
Jul 30, 2008 | 11.66 | 12.00 | 10.71 | 10.78 | 570,094 | +0.00(+0.00%) |
Jul 29, 2008 | 11.45 | 11.46 | 10.65 | 10.78 | 309,327 | -0.19(-1.73%) |
Jul 28, 2008 | 10.77 | 11.27 | 10.50 | 10.97 | 166,933 | +0.47(+4.48%) |
Jul 25, 2008 | 11.43 | 11.50 | 10.40 | 10.50 | 315,331 | -0.69(-6.17%) |
Jul 24, 2008 | 12.40 | 12.50 | 11.13 | 11.19 | 208,312 | -0.92(-7.60%) |
Jul 23, 2008 | 12.64 | 12.64 | 11.53 | 12.11 | 235,367 | -0.11(-0.90%) |
Jul 22, 2008 | 12.85 | 12.85 | 12.15 | 12.22 | 509,978 | -0.08(-0.65%) |
Jul 21, 2008 | 12.37 | 12.40 | 11.83 | 12.30 | 318,632 | +0.40(+3.36%) |
Jul 18, 2008 | 11.22 | 12.23 | 11.10 | 11.90 | 467,314 | +0.79(+7.11%) |
Jul 17, 2008 | 11.00 | 11.64 | 10.55 | 11.11 | 157,243 | +0.10(+0.91%) |
Jul 16, 2008 | 11.02 | 11.50 | 10.00 | 11.01 | 630,723 | -0.12(-1.08%) |
Jul 15, 2008 | 11.16 | 11.68 | 10.80 | 11.13 | 359,240 | -0.33(-2.88%) |
Jul 14, 2008 | 12.12 | 12.37 | 11.00 | 11.46 | 255,865 | -0.23(-1.97%) |
Jul 11, 2008 | 11.74 | 13.23 | 11.32 | 11.69 | 874,357 | -0.04(-0.34%) |
Jul 10, 2008 | 11.30 | 12.25 | 11.00 | 11.73 | 272,375 | +0.53(+4.73%) |
Jul 09, 2008 | 11.20 | 12.28 | 10.58 | 11.20 | 545,632 | +0.10(+0.90%) |
Jul 08, 2008 | 10.26 | 13.25 | 10.26 | 11.10 | 1,782,011 | +0.87(+8.50%) |
Jul 07, 2008 | 10.10 | 10.48 | 10.00 | 10.23 | 630,823 | +0.40(+4.07%) |
Jul 04, 2008 | 9.990 | 10.25 | 9.750 | 9.830 | 845,599 | +0.00(+0.00%) |
Jul 03, 2008 | 9.990 | 10.25 | 9.750 | 9.830 | 845,599 | +0.00(+0.00%) |