Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.973 | 9.111 | 8.786 | 9.092 | 4,753,498 | +0.21(+2.33%) |
Sep 29, 2008 | 9.201 | 9.237 | 8.789 | 8.885 | 3,321,261 | -0.33(-3.57%) |
Sep 26, 2008 | 9.415 | 9.426 | 9.157 | 9.214 | 0 | -0.31(-3.26%) |
Sep 25, 2008 | 9.493 | 9.711 | 9.435 | 9.525 | 5,103,283 | +0.09(+0.95%) |
Sep 24, 2008 | 9.539 | 9.557 | 9.341 | 9.435 | 4,219,718 | -0.02(-0.19%) |
Sep 23, 2008 | 9.249 | 9.546 | 9.180 | 9.454 | 6,317,463 | +0.16(+1.73%) |
Sep 22, 2008 | 9.566 | 9.566 | 9.265 | 9.293 | 2,938,842 | -0.26(-2.72%) |
Sep 19, 2008 | 9.458 | 9.790 | 9.378 | 9.553 | 0 | +0.44(+4.87%) |
Sep 18, 2008 | 9.166 | 9.249 | 8.701 | 9.109 | 5,966,091 | +0.02(+0.25%) |
Sep 17, 2008 | 9.537 | 9.573 | 9.017 | 9.086 | 3,785,241 | -0.49(-5.12%) |
Sep 16, 2008 | 9.477 | 9.778 | 9.396 | 9.576 | 3,181,122 | -0.04(-0.45%) |
Sep 15, 2008 | 9.725 | 9.836 | 9.435 | 9.619 | 3,501,026 | -0.20(-2.02%) |
Sep 12, 2008 | 9.974 | 10.09 | 9.755 | 9.817 | 3,644,759 | -0.21(-2.07%) |
Sep 11, 2008 | 9.987 | 10.21 | 9.946 | 10.02 | 3,266,339 | -0.15(-1.51%) |
Sep 10, 2008 | 10.19 | 10.30 | 10.06 | 10.18 | 6,389,006 | +0.02(+0.16%) |
Sep 09, 2008 | 10.47 | 10.47 | 10.16 | 10.16 | 4,846,820 | -0.26(-2.49%) |
Sep 08, 2008 | 10.35 | 10.46 | 10.13 | 10.42 | 4,572,937 | +0.13(+1.27%) |
Sep 05, 2008 | 10.45 | 10.47 | 10.01 | 10.29 | 0 | -0.24(-2.25%) |
Sep 04, 2008 | 10.52 | 10.62 | 10.41 | 10.53 | 2,877,643 | -0.07(-0.69%) |
Sep 03, 2008 | 10.69 | 10.70 | 10.43 | 10.60 | 4,342,683 | -0.16(-1.50%) |
Sep 02, 2008 | 10.89 | 11.14 | 10.72 | 10.76 | 5,043,654 | -0.07(-0.68%) |
Aug 29, 2008 | 10.70 | 10.90 | 10.65 | 10.84 | 2,987,292 | +0.05(+0.47%) |
Aug 28, 2008 | 10.74 | 10.85 | 10.49 | 10.79 | 3,215,016 | +0.09(+0.82%) |
Aug 27, 2008 | 10.55 | 10.72 | 10.55 | 10.70 | 2,933,834 | +0.10(+0.91%) |
Aug 26, 2008 | 10.77 | 10.81 | 10.50 | 10.60 | 6,786,011 | -0.22(-2.06%) |
Aug 25, 2008 | 11.18 | 11.22 | 10.77 | 10.82 | 4,656,685 | -0.35(-3.15%) |
Aug 22, 2008 | 10.93 | 11.23 | 10.86 | 11.18 | 7,947,390 | +0.45(+4.16%) |
Aug 21, 2008 | 10.45 | 10.79 | 10.31 | 10.73 | 7,324,142 | +0.28(+2.71%) |
Aug 20, 2008 | 10.27 | 10.48 | 10.15 | 10.45 | 3,278,509 | +0.14(+1.34%) |
Aug 19, 2008 | 10.52 | 10.68 | 10.25 | 10.31 | 5,531,249 | -0.29(-2.69%) |
Aug 18, 2008 | 10.67 | 10.81 | 10.44 | 10.59 | 3,260,115 | -0.01(-0.07%) |
Aug 15, 2008 | 10.71 | 10.71 | 10.34 | 10.60 | 0 | -0.07(-0.67%) |
Aug 14, 2008 | 10.67 | 10.69 | 10.53 | 10.67 | 2,518,061 | -0.01(-0.06%) |
Aug 13, 2008 | 10.81 | 10.88 | 10.55 | 10.68 | 3,685,972 | -0.08(-0.71%) |
Aug 12, 2008 | 10.51 | 10.81 | 10.48 | 10.76 | 6,419,000 | +0.26(+2.43%) |
Aug 11, 2008 | 10.50 | 10.59 | 10.46 | 10.50 | 3,938,167 | +0.04(+0.37%) |
Aug 08, 2008 | 10.35 | 10.57 | 10.24 | 10.46 | 3,030,321 | +0.16(+1.56%) |
Aug 07, 2008 | 10.61 | 10.61 | 10.06 | 10.30 | 6,795,069 | -0.28(-2.67%) |
Aug 06, 2008 | 10.30 | 10.58 | 10.03 | 10.58 | 13,010,991 | +0.60(+5.97%) |
Aug 05, 2008 | 10.08 | 10.29 | 9.978 | 9.987 | 6,148,199 | -0.10(-0.96%) |
Aug 04, 2008 | 9.916 | 10.21 | 9.893 | 10.08 | 5,021,035 | +0.18(+1.86%) |
Aug 01, 2008 | 9.946 | 10.02 | 9.806 | 9.900 | 2,773,728 | -0.04(-0.37%) |
Jul 31, 2008 | 9.946 | 10.11 | 9.838 | 9.937 | 3,526,218 | -0.09(-0.87%) |
Jul 30, 2008 | 10.09 | 10.30 | 9.935 | 10.02 | 3,685,868 | -0.03(-0.30%) |
Jul 29, 2008 | 10.05 | 10.16 | 9.849 | 10.05 | 3,011,584 | +0.17(+1.75%) |
Jul 28, 2008 | 9.946 | 10.07 | 9.856 | 9.882 | 2,446,983 | -0.00(-0.02%) |
Jul 25, 2008 | 9.898 | 9.951 | 9.836 | 9.884 | 2,482,546 | -0.01(-0.09%) |
Jul 24, 2008 | 9.870 | 9.964 | 9.842 | 9.893 | 3,977,128 | -0.03(-0.30%) |
Jul 23, 2008 | 9.997 | 10.22 | 9.842 | 9.923 | 5,517,119 | -0.15(-1.49%) |
Jul 22, 2008 | 9.608 | 10.12 | 9.433 | 10.07 | 8,745,987 | +0.51(+5.37%) |
Jul 21, 2008 | 9.341 | 9.656 | 9.309 | 9.559 | 6,298,360 | +0.35(+3.75%) |
Jul 18, 2008 | 9.484 | 9.500 | 9.189 | 9.214 | 3,885,457 | -0.23(-2.48%) |
Jul 17, 2008 | 9.046 | 9.449 | 9.046 | 9.449 | 5,661,026 | +0.35(+3.82%) |
Jul 16, 2008 | 8.823 | 9.157 | 8.759 | 9.102 | 4,264,156 | +0.33(+3.72%) |
Jul 15, 2008 | 8.628 | 8.858 | 8.584 | 8.775 | 3,016,765 | +0.10(+1.19%) |
Jul 14, 2008 | 8.784 | 8.796 | 8.595 | 8.671 | 2,975,565 | -0.02(-0.26%) |
Jul 11, 2008 | 8.605 | 8.830 | 8.559 | 8.694 | 3,615,585 | +0.01(+0.11%) |
Jul 10, 2008 | 8.835 | 8.835 | 8.513 | 8.685 | 4,540,856 | -0.11(-1.28%) |
Jul 09, 2008 | 8.908 | 8.927 | 8.660 | 8.798 | 4,510,126 | +0.12(+1.35%) |
Jul 08, 2008 | 8.616 | 8.734 | 8.575 | 8.681 | 6,087,344 | +0.09(+1.10%) |
Jul 07, 2008 | 8.747 | 8.766 | 8.499 | 8.586 | 3,922,554 | -0.20(-2.33%) |
Jul 04, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.06(+0.71%) |
Jul 02, 2008 | 8.975 | 9.010 | 8.685 | 8.729 | 3,793,543 | -0.17(-1.94%) |