Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.250 | 6.845 | 6.110 | 6.760 | 10,448,107 | +0.61(+9.92%) |
Sep 29, 2008 | 6.780 | 6.890 | 5.990 | 6.150 | 13,613,589 | -0.87(-12.39%) |
Sep 26, 2008 | 6.750 | 7.040 | 6.680 | 7.020 | 9,812,153 | +0.05(+0.72%) |
Sep 25, 2008 | 6.700 | 7.040 | 6.540 | 6.970 | 15,942,970 | +0.38(+5.77%) |
Sep 24, 2008 | 7.100 | 7.119 | 6.520 | 6.590 | 11,295,034 | -0.39(-5.59%) |
Sep 23, 2008 | 7.130 | 7.250 | 6.850 | 6.980 | 8,943,392 | -0.08(-1.13%) |
Sep 22, 2008 | 7.390 | 7.520 | 7.040 | 7.060 | 7,300,764 | -0.38(-5.11%) |
Sep 19, 2008 | 7.640 | 7.820 | 7.320 | 7.440 | 13,699,046 | +0.20(+2.76%) |
Sep 18, 2008 | 7.185 | 7.380 | 6.500 | 7.240 | 17,902,242 | +0.21(+2.99%) |
Sep 17, 2008 | 7.230 | 7.470 | 6.725 | 7.030 | 16,063,833 | -0.35(-4.74%) |
Sep 16, 2008 | 7.020 | 7.570 | 6.720 | 7.380 | 17,941,320 | +0.19(+2.64%) |
Sep 15, 2008 | 7.280 | 7.515 | 7.050 | 7.190 | 9,369,750 | -0.31(-4.13%) |
Sep 12, 2008 | 7.700 | 7.700 | 7.400 | 7.500 | 9,680,849 | -0.25(-3.23%) |
Sep 11, 2008 | 7.700 | 7.790 | 7.430 | 7.750 | 10,098,913 | +0.00(+0.00%) |
Sep 10, 2008 | 7.720 | 7.810 | 7.470 | 7.750 | 12,183,138 | +0.19(+2.51%) |
Sep 09, 2008 | 7.810 | 7.980 | 7.470 | 7.560 | 15,748,867 | -0.19(-2.45%) |
Sep 08, 2008 | 8.380 | 8.445 | 7.470 | 7.750 | 21,748,130 | -0.51(-6.17%) |
Sep 05, 2008 | 7.980 | 8.310 | 7.880 | 8.260 | 11,455,099 | +0.12(+1.47%) |
Sep 04, 2008 | 8.560 | 8.595 | 7.900 | 8.140 | 22,995,776 | -0.54(-6.22%) |
Sep 03, 2008 | 9.230 | 9.280 | 8.650 | 8.680 | 13,827,424 | -0.46(-5.03%) |
Sep 02, 2008 | 9.620 | 9.680 | 9.040 | 9.140 | 8,085,131 | -0.33(-3.48%) |
Aug 29, 2008 | 9.750 | 9.800 | 9.350 | 9.470 | 7,589,443 | -0.24(-2.47%) |
Aug 28, 2008 | 9.675 | 9.790 | 9.570 | 9.710 | 4,522,194 | +0.07(+0.73%) |
Aug 27, 2008 | 9.670 | 9.840 | 9.520 | 9.640 | 8,959,563 | +0.12(+1.26%) |
Aug 26, 2008 | 9.620 | 9.810 | 9.410 | 9.520 | 7,296,851 | -0.15(-1.55%) |
Aug 25, 2008 | 9.880 | 9.910 | 9.561 | 9.670 | 7,223,613 | -0.23(-2.32%) |
Aug 22, 2008 | 9.900 | 10.12 | 9.880 | 9.900 | 5,373,211 | +0.05(+0.51%) |
Aug 21, 2008 | 9.850 | 10.00 | 9.740 | 9.850 | 6,056,120 | -0.14(-1.40%) |
Aug 20, 2008 | 9.980 | 10.18 | 9.860 | 9.990 | 9,145,792 | +0.06(+0.60%) |
Aug 19, 2008 | 10.28 | 10.30 | 9.830 | 9.930 | 11,394,849 | -0.46(-4.43%) |
Aug 18, 2008 | 10.40 | 10.49 | 10.22 | 10.39 | 7,134,875 | -0.03(-0.29%) |
Aug 15, 2008 | 10.62 | 10.72 | 10.16 | 10.42 | 11,827,586 | -0.14(-1.33%) |
Aug 14, 2008 | 10.22 | 10.66 | 10.20 | 10.56 | 8,084,521 | +0.22(+2.13%) |
Aug 13, 2008 | 10.15 | 10.42 | 10.13 | 10.34 | 9,624,069 | +0.15(+1.47%) |
Aug 12, 2008 | 10.31 | 10.64 | 10.17 | 10.19 | 12,452,669 | -0.18(-1.74%) |
Aug 11, 2008 | 9.980 | 10.60 | 9.910 | 10.37 | 14,719,439 | +0.31(+3.08%) |
Aug 08, 2008 | 9.860 | 10.15 | 9.860 | 10.06 | 15,976,236 | +0.19(+1.93%) |
Aug 07, 2008 | 9.890 | 10.09 | 9.800 | 9.870 | 18,661,964 | -0.20(-1.99%) |
Aug 06, 2008 | 10.19 | 10.21 | 9.660 | 10.07 | 41,456,936 | +0.64(+6.79%) |
Aug 05, 2008 | 9.270 | 9.440 | 9.040 | 9.430 | 18,498,658 | +0.37(+4.08%) |
Aug 04, 2008 | 9.290 | 9.420 | 8.980 | 9.060 | 9,172,515 | -0.31(-3.31%) |
Aug 01, 2008 | 9.400 | 9.500 | 9.160 | 9.370 | 5,932,040 | -0.02(-0.21%) |
Jul 31, 2008 | 9.270 | 9.500 | 9.200 | 9.390 | 11,369,228 | -0.04(-0.42%) |
Jul 30, 2008 | 9.125 | 9.460 | 9.070 | 9.430 | 8,612,622 | +0.35(+3.85%) |
Jul 29, 2008 | 9.080 | 9.180 | 8.910 | 9.080 | 8,319,318 | +0.21(+2.37%) |
Jul 28, 2008 | 8.950 | 9.010 | 8.800 | 8.870 | 7,078,952 | -0.06(-0.67%) |
Jul 25, 2008 | 8.920 | 8.960 | 8.620 | 8.930 | 10,641,447 | +0.12(+1.36%) |
Jul 24, 2008 | 9.100 | 9.120 | 8.810 | 8.810 | 7,588,120 | -0.28(-3.08%) |
Jul 23, 2008 | 9.030 | 9.160 | 8.970 | 9.090 | 10,168,294 | +0.07(+0.78%) |
Jul 22, 2008 | 9.070 | 9.100 | 8.780 | 9.020 | 7,548,899 | -0.07(-0.77%) |
Jul 21, 2008 | 9.200 | 9.345 | 9.090 | 9.090 | 5,635,740 | -0.19(-2.05%) |
Jul 18, 2008 | 9.240 | 9.420 | 9.070 | 9.280 | 9,284,454 | +0.02(+0.22%) |
Jul 17, 2008 | 8.940 | 9.290 | 8.910 | 9.260 | 17,307,858 | +0.42(+4.75%) |
Jul 16, 2008 | 8.560 | 8.850 | 8.450 | 8.840 | 12,548,064 | +0.34(+4.00%) |
Jul 15, 2008 | 8.400 | 8.690 | 8.130 | 8.500 | 11,331,698 | +0.00(+0.00%) |
Jul 14, 2008 | 8.900 | 8.950 | 8.410 | 8.500 | 9,074,790 | -0.22(-2.52%) |
Jul 11, 2008 | 8.380 | 8.850 | 8.360 | 8.720 | 9,798,354 | +0.13(+1.51%) |
Jul 10, 2008 | 8.480 | 8.620 | 8.280 | 8.590 | 9,782,325 | +0.08(+0.94%) |
Jul 09, 2008 | 9.050 | 9.070 | 8.470 | 8.510 | 12,979,308 | -0.55(-6.07%) |
Jul 08, 2008 | 9.000 | 9.180 | 8.660 | 9.060 | 17,250,956 | +0.01(+0.11%) |
Jul 07, 2008 | 9.380 | 9.590 | 8.880 | 9.050 | 13,166,923 | -0.17(-1.84%) |
Jul 04, 2008 | 9.410 | 9.430 | 9.030 | 9.220 | 5,090,498 | +0.00(+0.00%) |
Jul 03, 2008 | 9.410 | 9.430 | 9.030 | 9.220 | 5,090,498 | -0.34(-3.56%) |
Jul 02, 2008 | 9.750 | 9.900 | 9.530 | 9.560 | 13,280,876 | -0.16(-1.65%) |