Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.765 | 9.254 | 8.680 | 9.224 | 11,752,513 | +0.60(+7.02%) |
Sep 29, 2008 | 9.400 | 9.400 | 8.377 | 8.619 | 17,776,038 | -1.00(-10.38%) |
Sep 26, 2008 | 9.291 | 9.617 | 9.103 | 9.617 | 0 | +0.15(+1.53%) |
Sep 25, 2008 | 9.121 | 9.527 | 9.006 | 9.472 | 9,500,146 | +0.40(+4.40%) |
Sep 24, 2008 | 9.236 | 9.321 | 9.037 | 9.073 | 6,121,808 | -0.16(-1.70%) |
Sep 23, 2008 | 9.363 | 9.509 | 9.118 | 9.230 | 8,918,388 | -0.15(-1.61%) |
Sep 22, 2008 | 9.914 | 9.992 | 9.224 | 9.382 | 10,325,147 | -0.52(-5.25%) |
Sep 19, 2008 | 9.835 | 10.89 | 9.835 | 9.902 | 0 | +0.18(+1.80%) |
Sep 18, 2008 | 9.581 | 9.877 | 8.994 | 9.726 | 11,485,291 | +0.30(+3.21%) |
Sep 17, 2008 | 9.829 | 9.835 | 9.273 | 9.424 | 10,304,118 | -0.60(-6.03%) |
Sep 16, 2008 | 9.430 | 10.13 | 9.224 | 10.03 | 10,640,671 | +0.36(+3.69%) |
Sep 15, 2008 | 9.672 | 10.16 | 9.406 | 9.672 | 7,434,201 | -0.37(-3.67%) |
Sep 12, 2008 | 9.853 | 10.22 | 9.726 | 10.04 | 0 | -0.02(-0.18%) |
Sep 11, 2008 | 9.841 | 10.14 | 9.388 | 10.06 | 15,689,353 | -0.04(-0.36%) |
Sep 10, 2008 | 9.829 | 10.35 | 9.702 | 10.10 | 13,696,110 | +0.41(+4.18%) |
Sep 09, 2008 | 10.06 | 10.20 | 9.605 | 9.690 | 14,374,740 | -0.33(-3.26%) |
Sep 08, 2008 | 9.980 | 10.10 | 9.587 | 10.02 | 11,884,026 | +0.33(+3.44%) |
Sep 05, 2008 | 9.369 | 9.750 | 9.176 | 9.684 | 0 | +0.18(+1.91%) |
Sep 04, 2008 | 9.254 | 9.648 | 9.254 | 9.502 | 15,253,628 | +0.28(+3.02%) |
Sep 03, 2008 | 9.496 | 9.569 | 9.121 | 9.224 | 15,243,535 | -0.28(-2.99%) |
Sep 02, 2008 | 9.321 | 9.702 | 9.230 | 9.509 | 15,345,190 | +0.41(+4.45%) |
Aug 29, 2008 | 8.928 | 9.254 | 8.819 | 9.103 | 0 | +0.16(+1.76%) |
Aug 28, 2008 | 8.740 | 8.988 | 8.668 | 8.946 | 7,214,519 | +0.27(+3.07%) |
Aug 27, 2008 | 8.625 | 8.825 | 8.365 | 8.680 | 8,079,011 | +0.04(+0.42%) |
Aug 26, 2008 | 8.154 | 8.650 | 7.936 | 8.644 | 16,809,900 | +0.33(+4.00%) |
Aug 25, 2008 | 8.511 | 8.517 | 8.226 | 8.311 | 8,781,006 | -0.24(-2.76%) |
Aug 22, 2008 | 8.583 | 8.583 | 8.317 | 8.547 | 0 | +0.14(+1.65%) |
Aug 21, 2008 | 8.486 | 8.571 | 8.317 | 8.408 | 7,693,921 | -0.13(-1.56%) |
Aug 20, 2008 | 8.444 | 8.825 | 8.311 | 8.541 | 9,275,393 | +0.11(+1.29%) |
Aug 19, 2008 | 8.686 | 8.698 | 8.226 | 8.432 | 10,282,432 | -0.29(-3.33%) |
Aug 18, 2008 | 8.861 | 8.861 | 8.371 | 8.722 | 11,512,130 | +0.10(+1.19%) |
Aug 15, 2008 | 8.414 | 8.704 | 8.293 | 8.619 | 0 | +0.26(+3.11%) |
Aug 14, 2008 | 8.178 | 8.680 | 8.148 | 8.359 | 8,396,238 | +0.15(+1.77%) |
Aug 13, 2008 | 8.293 | 8.474 | 8.105 | 8.214 | 9,211,143 | -0.27(-3.14%) |
Aug 12, 2008 | 8.837 | 8.837 | 8.383 | 8.480 | 9,970,075 | -0.30(-3.38%) |
Aug 11, 2008 | 8.571 | 9.176 | 8.468 | 8.777 | 12,001,451 | +0.18(+2.04%) |
Aug 08, 2008 | 8.166 | 8.758 | 7.954 | 8.601 | 16,805,538 | +0.50(+6.12%) |
Aug 07, 2008 | 8.432 | 8.432 | 8.081 | 8.105 | 10,702,044 | -0.60(-6.94%) |
Aug 06, 2008 | 8.571 | 8.771 | 8.294 | 8.710 | 6,961,282 | +0.10(+1.19%) |
Aug 05, 2008 | 8.208 | 8.638 | 8.208 | 8.607 | 6,150,257 | +0.47(+5.72%) |
Aug 04, 2008 | 8.371 | 8.492 | 8.045 | 8.142 | 6,455,578 | -0.25(-2.96%) |
Aug 01, 2008 | 8.529 | 8.571 | 8.287 | 8.390 | 5,614,489 | -0.08(-0.93%) |
Jul 31, 2008 | 8.517 | 8.680 | 8.402 | 8.468 | 6,634,783 | -0.07(-0.85%) |
Jul 30, 2008 | 8.698 | 8.910 | 8.374 | 8.541 | 8,049,807 | -0.09(-1.05%) |
Jul 29, 2008 | 8.571 | 8.710 | 8.347 | 8.631 | 7,564,122 | +0.10(+1.21%) |
Jul 28, 2008 | 8.631 | 8.904 | 8.453 | 8.529 | 7,572,468 | -0.11(-1.33%) |
Jul 25, 2008 | 8.468 | 8.904 | 8.365 | 8.644 | 9,891,903 | +0.15(+1.71%) |
Jul 24, 2008 | 9.061 | 9.206 | 8.438 | 8.498 | 6,670,379 | -0.54(-5.96%) |
Jul 23, 2008 | 8.710 | 9.375 | 8.583 | 9.037 | 10,311,493 | +0.31(+3.61%) |
Jul 22, 2008 | 8.450 | 8.722 | 8.226 | 8.722 | 9,665,126 | +0.24(+2.78%) |
Jul 21, 2008 | 8.746 | 8.825 | 8.402 | 8.486 | 6,204,634 | -0.25(-2.84%) |
Jul 18, 2008 | 9.000 | 9.000 | 8.396 | 8.734 | 10,139,955 | -0.03(-0.35%) |
Jul 17, 2008 | 8.511 | 9.073 | 8.142 | 8.765 | 11,495,634 | +0.32(+3.80%) |
Jul 16, 2008 | 7.803 | 8.529 | 7.748 | 8.444 | 14,722,059 | +0.76(+9.92%) |
Jul 15, 2008 | 7.422 | 7.884 | 7.240 | 7.682 | 14,264,821 | +0.18(+2.34%) |
Jul 14, 2008 | 7.379 | 7.621 | 7.349 | 7.506 | 10,316,580 | +0.17(+2.31%) |
Jul 11, 2008 | 7.512 | 7.531 | 7.180 | 7.337 | 9,866,024 | -0.25(-3.35%) |
Jul 10, 2008 | 7.845 | 7.894 | 7.512 | 7.591 | 11,583,896 | -0.27(-3.39%) |
Jul 09, 2008 | 8.256 | 8.256 | 7.821 | 7.857 | 8,772,422 | -0.40(-4.84%) |
Jul 08, 2008 | 8.129 | 8.275 | 7.954 | 8.256 | 6,858,770 | +0.14(+1.71%) |
Jul 07, 2008 | 8.166 | 8.371 | 8.021 | 8.117 | 9,612,465 | +0.03(+0.37%) |
Jul 04, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.00(+0.00%) |
Jul 03, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.08(+0.98%) |
Jul 02, 2008 | 8.148 | 8.408 | 8.008 | 8.008 | 11,382,794 | -0.15(-1.78%) |