Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.322 | 8.368 | 8.167 | 8.368 | 6,375,364 | +0.20(+2.46%) |
Sep 29, 2008 | 8.419 | 8.471 | 8.109 | 8.167 | 6,938,997 | -0.34(-3.98%) |
Sep 26, 2008 | 8.517 | 8.569 | 8.345 | 8.505 | 0 | -0.01(-0.13%) |
Sep 25, 2008 | 8.391 | 8.574 | 8.304 | 8.517 | 5,503,158 | +0.17(+2.06%) |
Sep 24, 2008 | 8.218 | 8.385 | 8.040 | 8.345 | 5,484,309 | +0.17(+2.04%) |
Sep 23, 2008 | 8.459 | 8.523 | 8.132 | 8.178 | 6,121,317 | -0.25(-2.93%) |
Sep 22, 2008 | 8.540 | 8.592 | 8.396 | 8.425 | 4,096,378 | -0.09(-1.08%) |
Sep 19, 2008 | 8.293 | 8.729 | 7.868 | 8.517 | 0 | +0.49(+6.08%) |
Sep 18, 2008 | 8.184 | 8.384 | 7.943 | 8.029 | 10,480,987 | -0.09(-1.06%) |
Sep 17, 2008 | 8.419 | 8.511 | 8.092 | 8.115 | 7,978,333 | -0.42(-4.98%) |
Sep 16, 2008 | 8.425 | 8.574 | 8.115 | 8.540 | 8,085,220 | -0.06(-0.67%) |
Sep 15, 2008 | 8.775 | 8.850 | 8.592 | 8.597 | 5,944,326 | -0.28(-3.11%) |
Sep 12, 2008 | 8.747 | 8.936 | 8.729 | 8.873 | 5,978,954 | +0.09(+1.05%) |
Sep 11, 2008 | 8.942 | 8.942 | 8.626 | 8.781 | 6,466,445 | -0.20(-2.18%) |
Sep 10, 2008 | 8.827 | 9.017 | 8.770 | 8.976 | 5,230,734 | +0.19(+2.16%) |
Sep 09, 2008 | 9.195 | 9.275 | 8.770 | 8.787 | 7,708,317 | -0.42(-4.55%) |
Sep 08, 2008 | 9.097 | 9.235 | 9.074 | 9.206 | 4,941,239 | +0.16(+1.78%) |
Sep 05, 2008 | 8.999 | 9.045 | 8.850 | 9.045 | 0 | +0.03(+0.38%) |
Sep 04, 2008 | 8.971 | 9.045 | 8.942 | 9.011 | 5,430,041 | +0.01(+0.06%) |
Sep 03, 2008 | 9.005 | 9.051 | 8.913 | 9.005 | 4,852,388 | -0.01(-0.06%) |
Sep 02, 2008 | 9.160 | 9.258 | 8.982 | 9.011 | 5,728,050 | -0.11(-1.20%) |
Aug 29, 2008 | 9.217 | 9.246 | 9.103 | 9.120 | 2,648,427 | -0.15(-1.61%) |
Aug 28, 2008 | 9.131 | 9.269 | 9.074 | 9.269 | 4,128,791 | +0.17(+1.89%) |
Aug 27, 2008 | 9.240 | 9.269 | 9.074 | 9.097 | 5,694,132 | -0.18(-1.92%) |
Aug 26, 2008 | 9.166 | 9.298 | 9.154 | 9.275 | 3,939,124 | +0.09(+1.00%) |
Aug 25, 2008 | 9.217 | 9.252 | 9.166 | 9.183 | 5,256,623 | -0.05(-0.56%) |
Aug 22, 2008 | 9.223 | 9.263 | 9.160 | 9.235 | 2,848,802 | +0.05(+0.50%) |
Aug 21, 2008 | 9.057 | 9.212 | 9.045 | 9.189 | 3,863,987 | +0.08(+0.88%) |
Aug 20, 2008 | 9.131 | 9.172 | 9.057 | 9.108 | 4,016,757 | -0.02(-0.19%) |
Aug 19, 2008 | 9.017 | 9.137 | 8.942 | 9.126 | 3,349,219 | +0.10(+1.08%) |
Aug 18, 2008 | 9.131 | 9.178 | 8.953 | 9.028 | 3,963,484 | -0.07(-0.76%) |
Aug 15, 2008 | 9.177 | 9.275 | 9.074 | 9.097 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.080 | 9.160 | 8.999 | 9.154 | 3,862,547 | -0.02(-0.19%) |
Aug 13, 2008 | 9.206 | 9.240 | 9.137 | 9.172 | 3,706,398 | -0.10(-1.11%) |
Aug 12, 2008 | 9.459 | 9.493 | 9.195 | 9.275 | 4,179,732 | -0.25(-2.65%) |
Aug 11, 2008 | 9.298 | 9.528 | 9.223 | 9.528 | 2,828,217 | +0.20(+2.09%) |
Aug 08, 2008 | 9.160 | 9.350 | 9.062 | 9.332 | 4,878,797 | +0.24(+2.65%) |
Aug 07, 2008 | 9.217 | 9.315 | 9.068 | 9.091 | 5,024,793 | -0.11(-1.25%) |
Aug 06, 2008 | 9.183 | 9.556 | 9.062 | 9.206 | 8,640,613 | +0.30(+3.35%) |
Aug 05, 2008 | 8.735 | 8.953 | 8.695 | 8.907 | 6,083,854 | +0.17(+1.97%) |
Aug 04, 2008 | 8.838 | 8.850 | 8.712 | 8.735 | 2,966,214 | -0.06(-0.72%) |
Aug 01, 2008 | 9.068 | 9.068 | 8.798 | 8.798 | 3,478,167 | -0.26(-2.85%) |
Jul 31, 2008 | 8.971 | 9.062 | 8.884 | 9.057 | 3,431,474 | +0.10(+1.09%) |
Jul 30, 2008 | 8.738 | 8.982 | 8.695 | 8.959 | 3,188,135 | +0.25(+2.90%) |
Jul 29, 2008 | 8.706 | 8.764 | 8.643 | 8.706 | 4,364,061 | +0.01(+0.07%) |
Jul 28, 2008 | 8.718 | 8.781 | 8.637 | 8.701 | 2,507,104 | -0.02(-0.26%) |
Jul 25, 2008 | 9.022 | 9.022 | 8.672 | 8.724 | 2,957,242 | -0.04(-0.46%) |
Jul 24, 2008 | 8.925 | 8.925 | 8.729 | 8.764 | 3,844,015 | -0.10(-1.10%) |
Jul 23, 2008 | 8.982 | 9.017 | 8.798 | 8.861 | 2,975,283 | -0.13(-1.41%) |
Jul 22, 2008 | 8.965 | 9.045 | 8.890 | 8.988 | 3,450,269 | +0.01(+0.13%) |
Jul 21, 2008 | 8.815 | 8.976 | 8.770 | 8.976 | 4,046,674 | +0.17(+1.89%) |
Jul 18, 2008 | 8.815 | 8.971 | 8.666 | 8.810 | 5,531,758 | -0.02(-0.20%) |
Jul 17, 2008 | 8.884 | 8.896 | 8.735 | 8.827 | 4,502,986 | -0.03(-0.32%) |
Jul 16, 2008 | 8.930 | 9.005 | 8.793 | 8.856 | 4,939,973 | -0.08(-0.90%) |
Jul 15, 2008 | 8.971 | 9.034 | 8.850 | 8.936 | 4,879,511 | -0.09(-0.95%) |
Jul 14, 2008 | 9.172 | 9.269 | 9.017 | 9.022 | 4,037,546 | -0.13(-1.44%) |
Jul 11, 2008 | 9.114 | 9.298 | 9.068 | 9.154 | 5,257,593 | -0.08(-0.87%) |
Jul 10, 2008 | 9.206 | 9.292 | 9.160 | 9.235 | 5,776,923 | +0.05(+0.50%) |
Jul 09, 2008 | 9.080 | 9.263 | 9.017 | 9.189 | 5,028,369 | +0.10(+1.07%) |
Jul 08, 2008 | 9.028 | 9.177 | 8.925 | 9.091 | 6,724,711 | +0.01(+0.13%) |
Jul 07, 2008 | 9.114 | 9.206 | 8.971 | 9.080 | 5,589,293 | -0.05(-0.57%) |
Jul 04, 2008 | 9.263 | 9.315 | 9.097 | 9.131 | 2,378,631 | +0.00(+0.00%) |
Jul 03, 2008 | 9.263 | 9.315 | 9.097 | 9.131 | 2,378,631 | -0.06(-0.69%) |
Jul 02, 2008 | 9.275 | 9.344 | 9.189 | 9.195 | 4,700,817 | -0.01(-0.12%) |