Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.060 | 9.699 | 8.880 | 9.345 | 8,855,505 | +0.48(+5.41%) |
Sep 29, 2008 | 9.754 | 10.09 | 8.864 | 8.865 | 9,101,036 | -1.10(-11.04%) |
Sep 26, 2008 | 9.776 | 10.14 | 9.500 | 9.965 | 7,819,721 | +0.12(+1.24%) |
Sep 25, 2008 | 9.705 | 10.03 | 9.629 | 9.843 | 8,207,500 | +0.26(+2.68%) |
Sep 24, 2008 | 10.65 | 10.65 | 9.565 | 9.586 | 7,815,330 | -0.50(-4.97%) |
Sep 23, 2008 | 10.48 | 10.80 | 10.04 | 10.09 | 8,022,474 | -0.24(-2.28%) |
Sep 22, 2008 | 10.87 | 10.99 | 10.29 | 10.32 | 9,023,552 | -1.54(-12.96%) |
Sep 19, 2008 | 10.70 | 11.86 | 10.12 | 11.86 | 16,808,530 | +1.76(+17.47%) |
Sep 18, 2008 | 8.895 | 10.40 | 8.709 | 10.10 | 34,513,492 | +1.31(+14.85%) |
Sep 17, 2008 | 8.660 | 9.213 | 8.562 | 8.791 | 27,197,676 | +0.08(+0.95%) |
Sep 16, 2008 | 8.559 | 8.852 | 8.284 | 8.709 | 18,836,918 | -0.08(-0.90%) |
Sep 15, 2008 | 9.014 | 9.555 | 8.770 | 8.788 | 11,144,277 | -0.76(-8.00%) |
Sep 12, 2008 | 9.476 | 9.705 | 9.357 | 9.552 | 8,433,006 | -0.01(-0.13%) |
Sep 11, 2008 | 9.170 | 9.568 | 8.898 | 9.565 | 10,631,221 | +0.15(+1.56%) |
Sep 10, 2008 | 9.534 | 9.626 | 9.176 | 9.418 | 11,132,670 | -0.06(-0.61%) |
Sep 09, 2008 | 10.12 | 10.17 | 9.452 | 9.476 | 12,987,662 | -0.73(-7.19%) |
Sep 08, 2008 | 10.13 | 10.27 | 9.647 | 10.21 | 11,681,285 | +0.36(+3.66%) |
Sep 05, 2008 | 9.647 | 9.879 | 9.323 | 9.849 | 9,525,435 | +0.17(+1.77%) |
Sep 04, 2008 | 10.06 | 10.30 | 9.659 | 9.678 | 10,369,389 | -0.52(-5.10%) |
Sep 03, 2008 | 10.11 | 10.35 | 9.986 | 10.20 | 9,260,145 | +0.05(+0.45%) |
Sep 02, 2008 | 10.11 | 10.39 | 10.03 | 10.15 | 9,551,296 | +0.16(+1.59%) |
Aug 29, 2008 | 10.10 | 10.13 | 9.849 | 9.993 | 7,342,003 | -0.15(-1.45%) |
Aug 28, 2008 | 9.690 | 10.15 | 9.662 | 10.14 | 9,656,453 | +0.51(+5.34%) |
Aug 27, 2008 | 9.617 | 9.644 | 9.381 | 9.626 | 8,761,769 | +0.08(+0.86%) |
Aug 26, 2008 | 9.464 | 9.662 | 9.354 | 9.543 | 8,990,445 | +0.07(+0.77%) |
Aug 25, 2008 | 9.510 | 9.721 | 9.455 | 9.470 | 6,570,132 | -0.28(-2.82%) |
Aug 22, 2008 | 9.574 | 9.754 | 9.537 | 9.745 | 7,905,792 | +0.28(+2.91%) |
Aug 21, 2008 | 9.690 | 9.766 | 9.424 | 9.470 | 10,555,923 | -0.36(-3.70%) |
Aug 20, 2008 | 9.730 | 9.840 | 9.452 | 9.834 | 9,672,280 | +0.22(+2.32%) |
Aug 19, 2008 | 9.736 | 9.772 | 9.482 | 9.610 | 11,199,770 | -0.17(-1.78%) |
Aug 18, 2008 | 10.43 | 10.50 | 9.745 | 9.785 | 8,614,580 | -0.72(-6.89%) |
Aug 15, 2008 | 10.41 | 10.63 | 10.25 | 10.51 | 8,910,246 | +0.10(+1.00%) |
Aug 14, 2008 | 9.834 | 10.41 | 9.834 | 10.41 | 9,091,535 | +0.59(+5.98%) |
Aug 13, 2008 | 9.772 | 9.999 | 9.577 | 9.818 | 8,684,592 | +0.01(+0.09%) |
Aug 12, 2008 | 10.18 | 10.36 | 9.641 | 9.809 | 15,690,185 | -0.42(-4.15%) |
Aug 11, 2008 | 10.24 | 10.47 | 10.02 | 10.23 | 13,456,301 | -0.08(-0.74%) |
Aug 08, 2008 | 9.601 | 10.35 | 9.476 | 10.31 | 16,269,160 | +0.71(+7.42%) |
Aug 07, 2008 | 9.412 | 9.904 | 9.173 | 9.598 | 20,796,320 | +0.16(+1.65%) |
Aug 06, 2008 | 8.565 | 9.629 | 8.489 | 9.442 | 28,170,118 | +1.37(+16.92%) |
Aug 05, 2008 | 7.969 | 8.165 | 7.948 | 8.076 | 14,365,563 | +0.20(+2.60%) |
Aug 04, 2008 | 8.214 | 8.299 | 7.850 | 7.871 | 10,757,139 | -0.44(-5.33%) |
Aug 01, 2008 | 8.498 | 8.548 | 8.024 | 8.314 | 9,099,089 | -0.17(-2.05%) |
Jul 31, 2008 | 8.461 | 8.647 | 8.391 | 8.489 | 6,418,119 | -0.11(-1.24%) |
Jul 30, 2008 | 8.641 | 8.791 | 8.265 | 8.596 | 9,972,103 | -0.06(-0.74%) |
Jul 29, 2008 | 8.660 | 8.663 | 8.113 | 8.660 | 10,836,965 | +0.47(+5.79%) |
Jul 28, 2008 | 8.700 | 8.865 | 8.134 | 8.186 | 10,227,736 | -0.63(-7.14%) |
Jul 25, 2008 | 8.681 | 8.956 | 8.492 | 8.816 | 10,072,569 | +0.33(+3.85%) |
Jul 24, 2008 | 9.186 | 9.302 | 8.470 | 8.489 | 11,488,788 | -0.80(-8.65%) |
Jul 23, 2008 | 8.865 | 9.360 | 8.742 | 9.293 | 14,214,449 | +0.35(+3.93%) |
Jul 22, 2008 | 7.920 | 8.953 | 7.893 | 8.941 | 15,974,155 | +0.95(+11.90%) |
Jul 21, 2008 | 8.431 | 8.486 | 7.948 | 7.990 | 11,239,158 | -0.41(-4.91%) |
Jul 18, 2008 | 8.327 | 8.510 | 8.076 | 8.403 | 10,347,045 | -0.04(-0.47%) |
Jul 17, 2008 | 8.379 | 8.862 | 8.165 | 8.443 | 16,874,538 | +0.12(+1.40%) |
Jul 16, 2008 | 7.590 | 8.363 | 7.425 | 8.327 | 16,667,558 | +0.90(+12.05%) |
Jul 15, 2008 | 7.254 | 7.761 | 7.003 | 7.431 | 19,828,240 | +0.04(+0.58%) |
Jul 14, 2008 | 8.296 | 8.314 | 7.379 | 7.388 | 18,400,820 | -0.05(-0.66%) |
Jul 11, 2008 | 7.241 | 7.807 | 7.153 | 7.437 | 13,433,228 | +0.19(+2.66%) |
Jul 10, 2008 | 7.336 | 7.449 | 6.957 | 7.245 | 13,400,926 | -0.13(-1.78%) |
Jul 09, 2008 | 7.776 | 7.896 | 7.355 | 7.376 | 13,542,635 | -0.37(-4.78%) |
Jul 08, 2008 | 7.422 | 7.746 | 7.211 | 7.746 | 18,612,550 | +0.29(+3.85%) |
Jul 07, 2008 | 7.703 | 7.893 | 7.312 | 7.459 | 12,016,558 | -0.17(-2.17%) |
Jul 04, 2008 | 8.195 | 8.195 | 7.587 | 7.624 | 5,842,671 | +0.00(+0.00%) |
Jul 03, 2008 | 8.195 | 8.195 | 7.587 | 7.624 | 5,842,671 | -0.16(-2.04%) |
Jul 02, 2008 | 7.890 | 8.091 | 7.746 | 7.783 | 10,132,675 | -0.19(-2.34%) |