Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.941 | 8.448 | 7.941 | 8.439 | 593,191 | +0.66(+8.51%) |
Sep 29, 2008 | 8.329 | 8.734 | 7.290 | 7.778 | 1,108,711 | -1.26(-13.96%) |
Sep 26, 2008 | 8.657 | 9.040 | 8.586 | 9.040 | 0 | -0.07(-0.77%) |
Sep 25, 2008 | 8.763 | 9.177 | 8.748 | 9.110 | 528,294 | +0.49(+5.72%) |
Sep 24, 2008 | 8.369 | 8.652 | 8.256 | 8.617 | 566,265 | +0.45(+5.46%) |
Sep 23, 2008 | 8.343 | 8.457 | 8.072 | 8.171 | 771,086 | -0.33(-3.89%) |
Sep 22, 2008 | 9.081 | 9.259 | 8.401 | 8.501 | 1,006,858 | -0.63(-6.95%) |
Sep 19, 2008 | 8.748 | 9.871 | 8.748 | 9.136 | 0 | +1.28(+16.25%) |
Sep 18, 2008 | 6.908 | 8.092 | 6.707 | 7.859 | 2,757,081 | +1.36(+20.85%) |
Sep 17, 2008 | 7.322 | 7.322 | 6.357 | 6.503 | 1,807,298 | -1.09(-14.36%) |
Sep 16, 2008 | 7.640 | 7.728 | 7.247 | 7.594 | 1,264,066 | -0.03(-0.42%) |
Sep 15, 2008 | 7.903 | 8.072 | 7.585 | 7.626 | 827,105 | -0.62(-7.56%) |
Sep 12, 2008 | 8.034 | 8.340 | 7.932 | 8.250 | 713,829 | +0.11(+1.40%) |
Sep 11, 2008 | 8.124 | 8.221 | 7.891 | 8.136 | 967,635 | -0.20(-2.45%) |
Sep 10, 2008 | 8.311 | 8.416 | 8.057 | 8.340 | 737,919 | +0.15(+1.85%) |
Sep 09, 2008 | 8.521 | 8.606 | 8.165 | 8.189 | 918,032 | -0.44(-5.10%) |
Sep 08, 2008 | 9.212 | 9.230 | 8.474 | 8.629 | 942,784 | -0.35(-3.93%) |
Sep 05, 2008 | 8.754 | 9.005 | 8.547 | 8.982 | 0 | +0.20(+2.29%) |
Sep 04, 2008 | 9.262 | 9.332 | 8.781 | 8.781 | 848,256 | -0.57(-6.11%) |
Sep 03, 2008 | 9.515 | 9.565 | 9.273 | 9.352 | 600,947 | -0.21(-2.20%) |
Sep 02, 2008 | 9.915 | 9.918 | 9.472 | 9.562 | 787,789 | -0.37(-3.70%) |
Aug 29, 2008 | 10.05 | 10.10 | 9.868 | 9.930 | 340,183 | -0.04(-0.38%) |
Aug 28, 2008 | 10.08 | 10.12 | 9.795 | 9.967 | 651,415 | -0.12(-1.21%) |
Aug 27, 2008 | 9.915 | 10.29 | 9.860 | 10.09 | 754,375 | +0.24(+2.40%) |
Aug 26, 2008 | 9.827 | 9.900 | 9.641 | 9.854 | 742,301 | +0.03(+0.27%) |
Aug 25, 2008 | 10.03 | 10.08 | 9.801 | 9.827 | 342,885 | -0.20(-2.03%) |
Aug 22, 2008 | 10.08 | 10.12 | 9.941 | 10.03 | 353,475 | +0.01(+0.15%) |
Aug 21, 2008 | 9.988 | 10.04 | 9.784 | 10.02 | 562,743 | -0.19(-1.86%) |
Aug 20, 2008 | 10.09 | 10.28 | 10.07 | 10.21 | 755,565 | +0.60(+6.25%) |
Aug 19, 2008 | 9.670 | 9.766 | 9.419 | 9.606 | 428,735 | -0.22(-2.20%) |
Aug 18, 2008 | 9.798 | 9.915 | 9.623 | 9.822 | 763,435 | -0.27(-2.66%) |
Aug 15, 2008 | 10.21 | 10.22 | 10.03 | 10.09 | 0 | +0.01(+0.14%) |
Aug 14, 2008 | 9.915 | 10.09 | 9.915 | 10.08 | 432,298 | +0.13(+1.32%) |
Aug 13, 2008 | 9.935 | 10.01 | 9.673 | 9.944 | 491,848 | -0.12(-1.16%) |
Aug 12, 2008 | 10.03 | 10.18 | 9.889 | 10.06 | 487,709 | -0.16(-1.57%) |
Aug 11, 2008 | 10.26 | 10.31 | 10.06 | 10.22 | 1,070,287 | -0.42(-3.90%) |
Aug 08, 2008 | 9.915 | 10.64 | 9.857 | 10.64 | 1,238,440 | +0.49(+4.84%) |
Aug 07, 2008 | 10.43 | 10.61 | 10.10 | 10.15 | 588,441 | -0.51(-4.82%) |
Aug 06, 2008 | 10.64 | 10.67 | 10.51 | 10.66 | 261,621 | -0.02(-0.19%) |
Aug 05, 2008 | 10.64 | 10.80 | 10.50 | 10.68 | 403,132 | +0.17(+1.67%) |
Aug 04, 2008 | 10.69 | 10.78 | 10.46 | 10.50 | 477,504 | -0.35(-3.20%) |
Aug 01, 2008 | 10.94 | 10.99 | 10.85 | 10.85 | 286,654 | -0.02(-0.16%) |
Jul 31, 2008 | 10.96 | 10.98 | 10.81 | 10.87 | 366,139 | -0.26(-2.31%) |
Jul 30, 2008 | 11.13 | 11.19 | 10.97 | 11.13 | 440,668 | +0.06(+0.55%) |
Jul 29, 2008 | 11.06 | 11.08 | 10.75 | 11.06 | 437,949 | +0.42(+3.94%) |
Jul 28, 2008 | 11.13 | 11.19 | 10.60 | 10.64 | 499,924 | -0.32(-2.93%) |
Jul 25, 2008 | 10.94 | 11.03 | 10.85 | 10.96 | 275,907 | +0.07(+0.67%) |
Jul 24, 2008 | 11.35 | 11.37 | 10.80 | 10.89 | 617,586 | -0.34(-3.06%) |
Jul 23, 2008 | 11.24 | 11.33 | 11.15 | 11.24 | 689,519 | -0.00(-0.03%) |
Jul 22, 2008 | 11.09 | 11.44 | 11.08 | 11.24 | 506,529 | -0.00(-0.03%) |
Jul 21, 2008 | 11.37 | 11.52 | 11.17 | 11.24 | 562,712 | +0.13(+1.18%) |
Jul 18, 2008 | 11.21 | 11.25 | 11.08 | 11.11 | 463,613 | +0.21(+1.93%) |
Jul 17, 2008 | 10.92 | 11.12 | 10.73 | 10.90 | 542,058 | -0.08(-0.72%) |
Jul 16, 2008 | 10.69 | 10.98 | 10.59 | 10.98 | 850,656 | +0.30(+2.81%) |
Jul 15, 2008 | 10.72 | 10.86 | 10.44 | 10.68 | 871,169 | -0.39(-3.50%) |
Jul 14, 2008 | 11.52 | 11.66 | 11.05 | 11.07 | 1,145,263 | -0.20(-1.81%) |
Jul 11, 2008 | 11.14 | 11.34 | 10.96 | 11.27 | 1,015,743 | +0.21(+1.93%) |
Jul 10, 2008 | 10.77 | 11.32 | 10.77 | 11.06 | 771,154 | +0.34(+3.19%) |
Jul 09, 2008 | 10.59 | 11.17 | 10.59 | 10.72 | 1,560,470 | -0.63(-5.55%) |
Jul 08, 2008 | 11.21 | 11.36 | 11.10 | 11.35 | 771,600 | +0.20(+1.75%) |
Jul 07, 2008 | 10.90 | 11.17 | 10.73 | 11.15 | 1,323,682 | +0.59(+5.55%) |
Jul 04, 2008 | 10.64 | 10.69 | 10.43 | 10.57 | 276,973 | +0.00(+0.00%) |
Jul 03, 2008 | 10.64 | 10.69 | 10.43 | 10.57 | 276,973 | -0.04(-0.41%) |
Jul 02, 2008 | 10.42 | 10.69 | 10.42 | 10.61 | 464,991 | +0.06(+0.58%) |