Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.613 | 8.673 | 7.897 | 8.613 | 1,855,365 | +0.15(+1.73%) |
Sep 29, 2008 | 7.949 | 9.354 | 7.759 | 8.466 | 3,403,792 | +0.27(+3.26%) |
Sep 26, 2008 | 9.277 | 9.354 | 7.785 | 8.199 | 2,722,455 | -0.82(-9.08%) |
Sep 25, 2008 | 8.527 | 9.536 | 8.181 | 9.018 | 1,894,780 | +0.70(+8.39%) |
Sep 24, 2008 | 8.570 | 8.777 | 8.173 | 8.320 | 896,659 | -0.12(-1.43%) |
Sep 23, 2008 | 8.725 | 9.035 | 8.423 | 8.441 | 1,001,251 | -0.31(-3.55%) |
Sep 22, 2008 | 9.156 | 9.467 | 8.622 | 8.751 | 1,211,867 | -0.51(-5.49%) |
Sep 19, 2008 | 9.992 | 10.00 | 9.044 | 9.260 | 2,666,401 | +0.02(+0.19%) |
Sep 18, 2008 | 9.010 | 9.303 | 7.975 | 9.242 | 2,222,617 | +0.42(+4.79%) |
Sep 17, 2008 | 9.406 | 9.561 | 7.328 | 8.820 | 4,530,876 | -0.85(-8.82%) |
Sep 16, 2008 | 9.958 | 9.958 | 9.113 | 9.673 | 1,663,799 | -0.41(-4.10%) |
Sep 15, 2008 | 9.708 | 10.35 | 9.484 | 10.09 | 1,160,852 | -0.13(-1.27%) |
Sep 12, 2008 | 10.09 | 10.22 | 9.725 | 10.22 | 1,136,178 | -0.08(-0.75%) |
Sep 11, 2008 | 9.329 | 10.31 | 9.096 | 10.29 | 1,709,031 | +0.78(+8.15%) |
Sep 10, 2008 | 8.898 | 9.613 | 8.898 | 9.518 | 1,769,239 | +0.64(+7.18%) |
Sep 09, 2008 | 9.992 | 9.992 | 8.803 | 8.880 | 2,358,523 | -1.13(-11.28%) |
Sep 08, 2008 | 9.734 | 10.12 | 9.596 | 10.01 | 929,897 | +0.54(+5.74%) |
Sep 05, 2008 | 9.449 | 9.583 | 9.139 | 9.467 | 1,233,867 | -0.03(-0.36%) |
Sep 04, 2008 | 10.16 | 10.33 | 9.467 | 9.501 | 1,496,879 | -0.77(-7.47%) |
Sep 03, 2008 | 10.10 | 10.57 | 10.10 | 10.27 | 1,094,099 | +0.13(+1.28%) |
Sep 02, 2008 | 10.72 | 10.72 | 10.12 | 10.14 | 1,104,531 | -0.28(-2.73%) |
Aug 29, 2008 | 10.36 | 10.59 | 10.05 | 10.42 | 798,184 | +0.02(+0.17%) |
Aug 28, 2008 | 10.23 | 10.45 | 10.15 | 10.41 | 910,174 | +0.18(+1.77%) |
Aug 27, 2008 | 10.00 | 10.35 | 9.656 | 10.23 | 1,432,534 | +0.31(+3.13%) |
Aug 26, 2008 | 9.329 | 9.941 | 9.165 | 9.915 | 1,500,971 | +0.63(+6.78%) |
Aug 25, 2008 | 9.665 | 9.777 | 9.242 | 9.285 | 817,208 | -0.53(-5.36%) |
Aug 22, 2008 | 9.458 | 9.829 | 9.458 | 9.811 | 1,153,186 | +0.47(+5.08%) |
Aug 21, 2008 | 9.053 | 9.337 | 8.751 | 9.337 | 734,577 | +0.13(+1.40%) |
Aug 20, 2008 | 9.260 | 9.484 | 9.130 | 9.208 | 650,387 | -0.02(-0.19%) |
Aug 19, 2008 | 9.484 | 9.527 | 9.139 | 9.225 | 939,841 | -0.33(-3.43%) |
Aug 18, 2008 | 9.303 | 9.656 | 9.122 | 9.553 | 913,156 | +0.28(+2.97%) |
Aug 15, 2008 | 9.268 | 9.367 | 8.992 | 9.277 | 971,446 | +0.06(+0.65%) |
Aug 14, 2008 | 8.622 | 9.242 | 8.622 | 9.217 | 1,232,489 | +0.51(+5.84%) |
Aug 13, 2008 | 8.941 | 9.139 | 8.579 | 8.708 | 1,219,744 | -0.22(-2.42%) |
Aug 12, 2008 | 9.311 | 9.354 | 8.880 | 8.923 | 1,282,264 | -0.40(-4.26%) |
Aug 11, 2008 | 9.285 | 9.622 | 9.156 | 9.320 | 1,055,428 | +0.00(+0.00%) |
Aug 08, 2008 | 8.613 | 9.320 | 8.613 | 9.320 | 1,042,057 | +0.62(+7.14%) |
Aug 07, 2008 | 9.104 | 9.191 | 8.622 | 8.699 | 1,757,668 | -0.35(-3.90%) |
Aug 06, 2008 | 9.579 | 9.579 | 9.027 | 9.053 | 1,688,770 | -0.55(-5.75%) |
Aug 05, 2008 | 9.139 | 9.699 | 9.027 | 9.604 | 1,244,702 | +0.59(+6.60%) |
Aug 04, 2008 | 9.432 | 9.441 | 8.966 | 9.010 | 1,406,921 | -0.37(-3.95%) |
Aug 01, 2008 | 9.510 | 9.691 | 9.104 | 9.380 | 1,525,139 | +0.03(+0.28%) |
Jul 31, 2008 | 8.992 | 9.630 | 8.863 | 9.354 | 1,842,526 | +0.22(+2.36%) |
Jul 30, 2008 | 8.906 | 9.165 | 8.846 | 9.139 | 1,965,226 | +0.23(+2.61%) |
Jul 29, 2008 | 8.906 | 9.018 | 8.579 | 8.906 | 2,449,443 | +0.33(+3.82%) |
Jul 28, 2008 | 9.070 | 9.096 | 8.458 | 8.579 | 1,394,839 | -0.57(-6.22%) |
Jul 25, 2008 | 8.829 | 9.311 | 8.450 | 9.148 | 1,980,134 | +0.43(+4.95%) |
Jul 24, 2008 | 9.398 | 9.432 | 8.639 | 8.716 | 1,279,460 | -0.59(-6.30%) |
Jul 23, 2008 | 9.294 | 10.00 | 8.906 | 9.303 | 4,934,124 | -0.01(-0.09%) |
Jul 22, 2008 | 9.010 | 9.372 | 8.846 | 9.311 | 2,243,284 | +0.31(+3.45%) |
Jul 21, 2008 | 8.596 | 9.053 | 8.560 | 9.001 | 2,302,000 | +0.42(+4.92%) |
Jul 18, 2008 | 8.518 | 8.656 | 8.406 | 8.579 | 1,493,776 | +0.05(+0.61%) |
Jul 17, 2008 | 8.363 | 8.553 | 8.260 | 8.527 | 1,282,516 | +0.32(+3.89%) |
Jul 16, 2008 | 7.647 | 8.277 | 7.630 | 8.208 | 1,387,762 | +0.64(+8.43%) |
Jul 15, 2008 | 7.734 | 7.759 | 7.354 | 7.570 | 1,323,890 | -0.34(-4.36%) |
Jul 14, 2008 | 8.096 | 8.242 | 7.828 | 7.915 | 1,107,482 | -0.08(-0.97%) |
Jul 11, 2008 | 7.872 | 8.251 | 7.803 | 7.992 | 1,585,032 | +0.09(+1.09%) |
Jul 10, 2008 | 8.035 | 8.277 | 7.785 | 7.906 | 1,457,365 | -0.08(-0.97%) |
Jul 09, 2008 | 8.622 | 8.630 | 7.949 | 7.984 | 2,227,357 | -0.35(-4.24%) |
Jul 08, 2008 | 7.656 | 8.372 | 7.475 | 8.337 | 3,242,229 | +0.72(+9.51%) |
Jul 07, 2008 | 7.449 | 7.725 | 7.268 | 7.613 | 1,588,977 | +0.19(+2.56%) |
Jul 04, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.00(+0.00%) |
Jul 03, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.18(+2.50%) |
Jul 02, 2008 | 7.794 | 7.932 | 7.225 | 7.242 | 2,764,082 | -0.62(-7.89%) |