Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.867 | 8.247 | 7.735 | 8.152 | 1,950,900 | +0.40(+5.20%) |
Sep 29, 2008 | 8.088 | 8.111 | 7.691 | 7.749 | 2,515,717 | -0.56(-6.69%) |
Sep 26, 2008 | 8.390 | 8.416 | 8.054 | 8.304 | 2,637,558 | -0.25(-2.96%) |
Sep 25, 2008 | 8.931 | 8.946 | 8.500 | 8.557 | 1,610,118 | -0.05(-0.53%) |
Sep 24, 2008 | 8.833 | 9.190 | 8.580 | 8.603 | 1,941,844 | -0.22(-2.51%) |
Sep 23, 2008 | 9.242 | 9.325 | 8.773 | 8.825 | 1,688,116 | -0.41(-4.39%) |
Sep 22, 2008 | 9.096 | 9.924 | 9.078 | 9.230 | 4,091,526 | -0.60(-6.14%) |
Sep 19, 2008 | 11.00 | 11.00 | 9.762 | 9.834 | 5,280,988 | -0.81(-7.62%) |
Sep 18, 2008 | 10.05 | 10.94 | 9.619 | 10.65 | 4,299,356 | +0.79(+8.06%) |
Sep 17, 2008 | 9.587 | 10.03 | 9.374 | 9.852 | 3,865,621 | +0.00(+0.00%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.538 | 9.852 | 3,473,674 | -0.20(-2.03%) |
Sep 15, 2008 | 9.440 | 10.25 | 9.291 | 10.06 | 3,140,032 | +0.32(+3.25%) |
Sep 12, 2008 | 9.552 | 9.785 | 9.368 | 9.739 | 2,250,169 | +0.09(+0.92%) |
Sep 11, 2008 | 9.204 | 9.676 | 9.118 | 9.650 | 3,182,857 | +0.39(+4.16%) |
Sep 10, 2008 | 8.986 | 9.420 | 8.710 | 9.265 | 3,097,229 | +0.39(+4.44%) |
Sep 09, 2008 | 9.170 | 9.271 | 8.810 | 8.871 | 2,203,144 | -0.28(-3.02%) |
Sep 08, 2008 | 9.296 | 9.570 | 8.923 | 9.147 | 2,851,118 | +0.03(+0.35%) |
Sep 05, 2008 | 9.204 | 9.337 | 8.943 | 9.115 | 2,920,448 | -0.15(-1.58%) |
Sep 04, 2008 | 9.645 | 9.808 | 9.121 | 9.262 | 2,371,564 | -0.49(-5.01%) |
Sep 03, 2008 | 10.04 | 10.13 | 9.601 | 9.751 | 2,705,490 | -0.30(-2.98%) |
Sep 02, 2008 | 9.834 | 10.07 | 9.722 | 10.05 | 3,498,170 | +0.48(+5.02%) |
Aug 29, 2008 | 9.656 | 9.837 | 9.535 | 9.570 | 1,360,291 | -0.15(-1.54%) |
Aug 28, 2008 | 9.342 | 9.831 | 9.291 | 9.719 | 1,729,685 | +0.41(+4.45%) |
Aug 27, 2008 | 9.294 | 9.498 | 9.227 | 9.305 | 1,567,214 | +0.05(+0.53%) |
Aug 26, 2008 | 9.348 | 9.380 | 9.133 | 9.256 | 1,952,979 | -0.22(-2.34%) |
Aug 25, 2008 | 9.875 | 9.875 | 9.380 | 9.478 | 1,306,324 | -0.45(-4.55%) |
Aug 22, 2008 | 9.662 | 10.01 | 9.621 | 9.929 | 957,344 | +0.35(+3.60%) |
Aug 21, 2008 | 9.722 | 9.790 | 9.495 | 9.584 | 1,512,298 | -0.21(-2.17%) |
Aug 20, 2008 | 9.961 | 10.06 | 9.742 | 9.797 | 1,399,517 | -0.13(-1.28%) |
Aug 19, 2008 | 10.21 | 10.26 | 9.679 | 9.924 | 2,537,290 | -0.43(-4.17%) |
Aug 18, 2008 | 10.45 | 10.65 | 10.21 | 10.36 | 2,382,630 | -0.52(-4.76%) |
Aug 15, 2008 | 10.82 | 11.00 | 10.71 | 10.87 | 2,043,263 | +0.18(+1.67%) |
Aug 14, 2008 | 10.37 | 10.76 | 10.37 | 10.69 | 1,947,865 | +0.24(+2.26%) |
Aug 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 1,848,442 | -0.08(-0.76%) |
Aug 12, 2008 | 11.10 | 11.11 | 10.46 | 10.54 | 2,866,199 | -0.60(-5.35%) |
Aug 11, 2008 | 11.00 | 11.53 | 10.79 | 11.13 | 2,544,719 | +0.13(+1.20%) |
Aug 08, 2008 | 10.40 | 11.21 | 10.40 | 11.00 | 4,353,115 | +0.59(+5.69%) |
Aug 07, 2008 | 10.45 | 10.58 | 10.30 | 10.41 | 1,628,635 | -0.20(-1.90%) |
Aug 06, 2008 | 10.68 | 10.71 | 10.48 | 10.61 | 2,171,852 | -0.08(-0.75%) |
Aug 05, 2008 | 10.36 | 10.73 | 10.23 | 10.69 | 2,972,012 | +0.47(+4.56%) |
Aug 04, 2008 | 10.27 | 10.36 | 9.984 | 10.23 | 2,088,309 | -0.03(-0.31%) |
Aug 01, 2008 | 10.64 | 10.70 | 10.10 | 10.26 | 2,551,352 | -0.30(-2.83%) |
Jul 31, 2008 | 10.36 | 10.75 | 10.36 | 10.56 | 2,352,940 | +0.00(+0.00%) |
Jul 30, 2008 | 10.69 | 10.73 | 10.24 | 10.56 | 2,485,506 | -0.08(-0.78%) |
Jul 29, 2008 | 10.64 | 10.67 | 10.11 | 10.64 | 2,441,774 | +0.57(+5.62%) |
Jul 28, 2008 | 10.19 | 10.31 | 9.961 | 10.07 | 2,426,442 | -0.17(-1.68%) |
Jul 25, 2008 | 10.18 | 10.26 | 9.990 | 10.25 | 2,919,307 | +0.22(+2.21%) |
Jul 24, 2008 | 10.63 | 10.92 | 9.788 | 10.02 | 5,314,176 | -0.13(-1.25%) |
Jul 23, 2008 | 10.96 | 10.96 | 9.918 | 10.15 | 7,697,557 | -0.80(-7.33%) |
Jul 22, 2008 | 10.44 | 11.07 | 10.44 | 10.95 | 3,770,195 | +0.60(+5.81%) |
Jul 21, 2008 | 10.82 | 10.87 | 10.28 | 10.35 | 3,302,872 | -0.46(-4.28%) |
Jul 18, 2008 | 10.50 | 10.91 | 10.50 | 10.82 | 5,272,658 | +0.39(+3.70%) |
Jul 17, 2008 | 10.05 | 10.63 | 9.912 | 10.43 | 5,913,817 | +0.35(+3.51%) |
Jul 16, 2008 | 8.839 | 10.19 | 8.839 | 10.08 | 10,593,454 | +1.94(+23.78%) |
Jul 15, 2008 | 8.109 | 8.385 | 7.881 | 8.140 | 1,741,151 | -0.06(-0.70%) |
Jul 14, 2008 | 8.324 | 8.474 | 8.039 | 8.198 | 1,331,147 | -0.03(-0.31%) |
Jul 11, 2008 | 8.471 | 8.471 | 7.996 | 8.224 | 2,286,137 | -0.34(-3.96%) |
Jul 10, 2008 | 8.503 | 8.733 | 8.425 | 8.563 | 1,281,247 | +0.06(+0.71%) |
Jul 09, 2008 | 8.592 | 8.770 | 8.422 | 8.503 | 1,838,158 | -0.10(-1.20%) |
Jul 08, 2008 | 8.048 | 8.623 | 7.945 | 8.606 | 2,738,914 | +0.60(+7.43%) |
Jul 07, 2008 | 8.175 | 8.313 | 7.950 | 8.011 | 2,473,644 | -0.18(-2.18%) |
Jul 04, 2008 | 8.270 | 8.376 | 8.169 | 8.189 | 1,337,300 | +0.00(+0.00%) |
Jul 03, 2008 | 8.270 | 8.376 | 8.169 | 8.189 | 1,337,300 | -0.13(-1.56%) |
Jul 02, 2008 | 8.575 | 8.750 | 8.293 | 8.319 | 1,607,820 | -0.28(-3.25%) |