Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.058 | 9.696 | 8.877 | 9.342 | 8,858,124 | +0.48(+5.41%) |
Sep 29, 2008 | 9.751 | 10.08 | 8.862 | 8.862 | 9,103,728 | -1.10(-11.04%) |
Sep 26, 2008 | 9.773 | 10.14 | 9.498 | 9.962 | 7,822,034 | +0.12(+1.24%) |
Sep 25, 2008 | 9.702 | 10.02 | 9.626 | 9.840 | 8,209,927 | +0.26(+2.68%) |
Sep 24, 2008 | 10.65 | 10.65 | 9.562 | 9.583 | 7,817,642 | -0.50(-4.97%) |
Sep 23, 2008 | 10.48 | 10.80 | 10.04 | 10.08 | 8,024,847 | -0.24(-2.28%) |
Sep 22, 2008 | 10.86 | 10.99 | 10.28 | 10.32 | 9,026,221 | -1.54(-12.96%) |
Sep 19, 2008 | 10.70 | 11.86 | 10.12 | 11.86 | 16,813,502 | +1.76(+17.47%) |
Sep 18, 2008 | 8.893 | 10.40 | 8.706 | 10.09 | 34,523,700 | +1.30(+14.85%) |
Sep 17, 2008 | 8.657 | 9.210 | 8.559 | 8.789 | 27,205,720 | +0.08(+0.95%) |
Sep 16, 2008 | 8.556 | 8.850 | 8.281 | 8.706 | 18,842,490 | -0.08(-0.90%) |
Sep 15, 2008 | 9.012 | 9.553 | 8.767 | 8.786 | 11,147,573 | -0.76(-8.00%) |
Sep 12, 2008 | 9.473 | 9.702 | 9.354 | 9.550 | 8,435,501 | -0.01(-0.13%) |
Sep 11, 2008 | 9.168 | 9.565 | 8.896 | 9.562 | 10,634,366 | +0.15(+1.56%) |
Sep 10, 2008 | 9.531 | 9.623 | 9.174 | 9.415 | 11,135,962 | -0.06(-0.61%) |
Sep 09, 2008 | 10.11 | 10.17 | 9.449 | 9.473 | 12,991,504 | -0.73(-7.19%) |
Sep 08, 2008 | 10.13 | 10.26 | 9.644 | 10.21 | 11,684,740 | +0.36(+3.66%) |
Sep 05, 2008 | 9.644 | 9.877 | 9.320 | 9.846 | 9,528,253 | +0.17(+1.77%) |
Sep 04, 2008 | 10.06 | 10.30 | 9.657 | 9.675 | 10,372,456 | -0.52(-5.10%) |
Sep 03, 2008 | 10.11 | 10.34 | 9.983 | 10.19 | 9,262,884 | +0.05(+0.45%) |
Sep 02, 2008 | 10.11 | 10.39 | 10.02 | 10.15 | 9,554,121 | +0.16(+1.59%) |
Aug 29, 2008 | 10.10 | 10.13 | 9.846 | 9.990 | 7,344,175 | -0.15(-1.45%) |
Aug 28, 2008 | 9.687 | 10.15 | 9.660 | 10.14 | 9,659,309 | +0.51(+5.34%) |
Aug 27, 2008 | 9.614 | 9.641 | 9.378 | 9.623 | 8,764,360 | +0.08(+0.86%) |
Aug 26, 2008 | 9.461 | 9.659 | 9.351 | 9.540 | 8,993,104 | +0.07(+0.77%) |
Aug 25, 2008 | 9.507 | 9.718 | 9.452 | 9.467 | 6,572,076 | -0.28(-2.82%) |
Aug 22, 2008 | 9.571 | 9.751 | 9.534 | 9.742 | 7,908,130 | +0.28(+2.91%) |
Aug 21, 2008 | 9.687 | 9.763 | 9.421 | 9.467 | 10,559,045 | -0.36(-3.70%) |
Aug 20, 2008 | 9.727 | 9.837 | 9.449 | 9.831 | 9,675,141 | +0.22(+2.32%) |
Aug 19, 2008 | 9.733 | 9.770 | 9.479 | 9.608 | 11,203,083 | -0.17(-1.78%) |
Aug 18, 2008 | 10.43 | 10.49 | 9.742 | 9.782 | 8,617,129 | -0.72(-6.89%) |
Aug 15, 2008 | 10.41 | 10.63 | 10.25 | 10.51 | 8,912,881 | +0.10(+1.00%) |
Aug 14, 2008 | 9.831 | 10.41 | 9.831 | 10.40 | 9,094,225 | +0.59(+5.98%) |
Aug 13, 2008 | 9.770 | 9.996 | 9.574 | 9.815 | 8,687,161 | +0.01(+0.09%) |
Aug 12, 2008 | 10.18 | 10.36 | 9.638 | 9.806 | 15,694,826 | -0.42(-4.15%) |
Aug 11, 2008 | 10.24 | 10.47 | 10.02 | 10.23 | 13,460,282 | -0.08(-0.74%) |
Aug 08, 2008 | 9.598 | 10.34 | 9.473 | 10.31 | 16,273,972 | +0.71(+7.42%) |
Aug 07, 2008 | 9.409 | 9.901 | 9.171 | 9.595 | 20,802,470 | +0.16(+1.65%) |
Aug 06, 2008 | 8.563 | 9.626 | 8.486 | 9.440 | 28,178,450 | +1.37(+16.92%) |
Aug 05, 2008 | 7.967 | 8.162 | 7.945 | 8.074 | 14,369,812 | +0.20(+2.60%) |
Aug 04, 2008 | 8.211 | 8.297 | 7.847 | 7.869 | 10,760,321 | -0.44(-5.33%) |
Aug 01, 2008 | 8.495 | 8.546 | 8.022 | 8.312 | 9,101,781 | -0.17(-2.05%) |
Jul 31, 2008 | 8.459 | 8.644 | 8.388 | 8.486 | 6,420,017 | -0.11(-1.24%) |
Jul 30, 2008 | 8.639 | 8.789 | 8.263 | 8.593 | 9,975,053 | -0.06(-0.74%) |
Jul 29, 2008 | 8.657 | 8.660 | 8.110 | 8.657 | 10,840,170 | +0.47(+5.79%) |
Jul 28, 2008 | 8.697 | 8.862 | 8.132 | 8.184 | 10,230,761 | -0.63(-7.14%) |
Jul 25, 2008 | 8.679 | 8.954 | 8.489 | 8.813 | 10,075,548 | +0.33(+3.85%) |
Jul 24, 2008 | 9.183 | 9.299 | 8.468 | 8.486 | 11,492,186 | -0.80(-8.65%) |
Jul 23, 2008 | 8.862 | 9.357 | 8.740 | 9.290 | 14,218,654 | +0.35(+3.93%) |
Jul 22, 2008 | 7.918 | 8.951 | 7.890 | 8.938 | 15,978,880 | +0.95(+11.90%) |
Jul 21, 2008 | 8.428 | 8.483 | 7.945 | 7.988 | 11,242,482 | -0.41(-4.91%) |
Jul 18, 2008 | 8.324 | 8.508 | 8.074 | 8.401 | 10,350,106 | -0.04(-0.47%) |
Jul 17, 2008 | 8.376 | 8.859 | 8.162 | 8.440 | 16,879,530 | +0.12(+1.39%) |
Jul 16, 2008 | 7.588 | 8.361 | 7.423 | 8.324 | 16,672,488 | +0.90(+12.05%) |
Jul 15, 2008 | 7.252 | 7.759 | 7.001 | 7.429 | 19,834,106 | +0.04(+0.58%) |
Jul 14, 2008 | 8.294 | 8.312 | 7.377 | 7.386 | 18,406,264 | -0.05(-0.66%) |
Jul 11, 2008 | 7.239 | 7.805 | 7.151 | 7.435 | 13,437,202 | +0.19(+2.66%) |
Jul 10, 2008 | 7.334 | 7.447 | 6.955 | 7.242 | 13,404,890 | -0.13(-1.78%) |
Jul 09, 2008 | 7.774 | 7.893 | 7.352 | 7.374 | 13,546,640 | -0.37(-4.78%) |
Jul 08, 2008 | 7.420 | 7.744 | 7.209 | 7.744 | 18,618,056 | +0.29(+3.85%) |
Jul 07, 2008 | 7.701 | 7.890 | 7.310 | 7.456 | 12,020,112 | -0.17(-2.17%) |
Jul 04, 2008 | 8.193 | 8.193 | 7.585 | 7.621 | 5,844,399 | +0.00(+0.00%) |
Jul 03, 2008 | 8.193 | 8.193 | 7.585 | 7.621 | 5,844,399 | -0.16(-2.04%) |
Jul 02, 2008 | 7.887 | 8.089 | 7.744 | 7.780 | 10,135,672 | -0.19(-2.34%) |