Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.995 | 9.437 | 8.995 | 9.417 | 2,013,658 | +0.49(+5.54%) |
Sep 29, 2008 | 9.425 | 9.571 | 8.922 | 8.922 | 2,197,393 | -0.90(-9.12%) |
Sep 26, 2008 | 9.972 | 9.972 | 9.607 | 9.818 | 0 | -0.39(-3.85%) |
Sep 25, 2008 | 9.952 | 10.28 | 9.952 | 10.21 | 1,489,371 | +0.11(+1.12%) |
Sep 24, 2008 | 10.13 | 10.28 | 10.03 | 10.10 | 1,388,843 | +0.12(+1.22%) |
Sep 23, 2008 | 10.02 | 10.13 | 9.834 | 9.976 | 1,126,267 | +0.04(+0.45%) |
Sep 22, 2008 | 9.749 | 10.35 | 9.684 | 9.931 | 2,047,461 | +0.30(+3.07%) |
Sep 19, 2008 | 9.319 | 9.640 | 9.230 | 9.635 | 0 | +0.67(+7.50%) |
Sep 18, 2008 | 9.287 | 9.392 | 8.797 | 8.963 | 1,049,035 | -0.08(-0.85%) |
Sep 17, 2008 | 9.246 | 9.275 | 8.736 | 9.040 | 1,191,456 | -0.08(-0.89%) |
Sep 16, 2008 | 8.918 | 9.121 | 8.590 | 9.121 | 1,743,786 | -0.03(-0.35%) |
Sep 15, 2008 | 9.121 | 9.462 | 8.995 | 9.153 | 825,121 | -0.33(-3.46%) |
Sep 12, 2008 | 9.360 | 9.680 | 9.336 | 9.482 | 1,051,966 | +0.15(+1.61%) |
Sep 11, 2008 | 9.299 | 9.332 | 9.076 | 9.332 | 748,516 | +0.02(+0.22%) |
Sep 10, 2008 | 9.093 | 9.372 | 9.052 | 9.311 | 1,211,096 | +0.32(+3.51%) |
Sep 09, 2008 | 9.319 | 9.396 | 8.983 | 8.995 | 1,202,014 | -0.45(-4.76%) |
Sep 08, 2008 | 9.696 | 9.729 | 9.360 | 9.445 | 963,120 | -0.05(-0.51%) |
Sep 05, 2008 | 9.522 | 9.563 | 9.226 | 9.494 | 0 | -0.07(-0.76%) |
Sep 04, 2008 | 9.640 | 9.725 | 9.323 | 9.567 | 1,374,300 | +0.03(+0.30%) |
Sep 03, 2008 | 9.603 | 9.842 | 9.400 | 9.538 | 1,238,883 | -0.06(-0.59%) |
Sep 02, 2008 | 9.319 | 9.603 | 9.182 | 9.595 | 1,202,075 | -0.31(-3.15%) |
Aug 29, 2008 | 9.842 | 10.10 | 9.830 | 9.907 | 0 | +0.10(+1.03%) |
Aug 28, 2008 | 10.23 | 10.23 | 9.668 | 9.806 | 1,324,832 | -0.22(-2.22%) |
Aug 27, 2008 | 10.34 | 10.49 | 9.907 | 10.03 | 1,551,907 | -0.25(-2.44%) |
Aug 26, 2008 | 10.03 | 10.32 | 10.03 | 10.28 | 1,627,602 | +0.18(+1.81%) |
Aug 25, 2008 | 9.725 | 10.11 | 9.684 | 10.10 | 2,040,985 | +0.47(+4.93%) |
Aug 22, 2008 | 9.814 | 9.826 | 9.421 | 9.623 | 0 | -0.17(-1.78%) |
Aug 21, 2008 | 9.644 | 9.915 | 9.615 | 9.798 | 1,313,413 | +0.28(+2.98%) |
Aug 20, 2008 | 9.291 | 9.522 | 9.230 | 9.514 | 1,567,894 | +0.34(+3.71%) |
Aug 19, 2008 | 8.886 | 9.182 | 8.817 | 9.174 | 704,536 | +0.30(+3.38%) |
Aug 18, 2008 | 8.655 | 8.910 | 8.651 | 8.874 | 557,577 | +0.19(+2.24%) |
Aug 15, 2008 | 8.651 | 8.752 | 8.590 | 8.679 | 0 | -0.13(-1.43%) |
Aug 14, 2008 | 8.813 | 8.874 | 8.631 | 8.805 | 577,693 | -0.02(-0.28%) |
Aug 13, 2008 | 8.404 | 8.874 | 8.404 | 8.829 | 734,214 | +0.45(+5.37%) |
Aug 12, 2008 | 8.493 | 8.493 | 8.286 | 8.379 | 453,332 | -0.01(-0.10%) |
Aug 11, 2008 | 8.456 | 8.647 | 8.217 | 8.387 | 931,026 | -0.06(-0.77%) |
Aug 08, 2008 | 8.614 | 8.647 | 8.310 | 8.452 | 604,957 | -0.22(-2.52%) |
Aug 07, 2008 | 8.647 | 8.809 | 8.631 | 8.671 | 631,300 | +0.09(+0.99%) |
Aug 06, 2008 | 8.290 | 8.598 | 8.124 | 8.586 | 926,508 | +0.21(+2.52%) |
Aug 05, 2008 | 8.618 | 8.631 | 8.290 | 8.375 | 1,339,709 | -0.32(-3.64%) |
Aug 04, 2008 | 9.097 | 9.117 | 8.574 | 8.691 | 850,173 | -0.42(-4.62%) |
Aug 01, 2008 | 9.052 | 9.238 | 8.963 | 9.113 | 575,245 | +0.06(+0.72%) |
Jul 31, 2008 | 9.255 | 9.275 | 8.955 | 9.048 | 590,939 | -0.19(-2.06%) |
Jul 30, 2008 | 8.890 | 9.238 | 8.671 | 9.238 | 877,543 | +0.38(+4.30%) |
Jul 29, 2008 | 8.858 | 9.214 | 8.752 | 8.858 | 849,149 | -0.32(-3.49%) |
Jul 28, 2008 | 8.853 | 9.182 | 8.853 | 9.178 | 990,048 | +0.39(+4.47%) |
Jul 25, 2008 | 8.602 | 9.064 | 8.560 | 8.785 | 906,325 | +0.15(+1.69%) |
Jul 24, 2008 | 8.748 | 9.157 | 8.379 | 8.639 | 1,549,957 | -0.02(-0.23%) |
Jul 23, 2008 | 8.947 | 9.052 | 8.460 | 8.659 | 2,222,122 | -0.49(-5.40%) |
Jul 22, 2008 | 9.323 | 9.364 | 9.076 | 9.153 | 989,285 | -0.31(-3.25%) |
Jul 21, 2008 | 9.174 | 9.473 | 9.117 | 9.461 | 951,340 | +0.37(+4.06%) |
Jul 18, 2008 | 8.833 | 9.307 | 8.460 | 9.093 | 1,317,902 | +0.14(+1.58%) |
Jul 17, 2008 | 9.311 | 9.445 | 8.745 | 8.951 | 1,928,419 | -0.35(-3.75%) |
Jul 16, 2008 | 9.814 | 9.826 | 9.088 | 9.299 | 1,559,676 | -0.49(-5.05%) |
Jul 15, 2008 | 10.21 | 10.29 | 9.704 | 9.793 | 1,839,400 | -0.16(-1.59%) |
Jul 14, 2008 | 9.798 | 10.03 | 9.765 | 9.952 | 815,622 | +0.16(+1.61%) |
Jul 11, 2008 | 9.721 | 9.968 | 9.676 | 9.793 | 1,044,832 | +0.24(+2.50%) |
Jul 10, 2008 | 9.153 | 9.558 | 9.062 | 9.554 | 1,000,961 | +0.55(+6.07%) |
Jul 09, 2008 | 9.133 | 9.477 | 8.975 | 9.007 | 1,393,930 | -0.01(-0.13%) |
Jul 08, 2008 | 9.356 | 9.356 | 8.590 | 9.020 | 2,777,460 | -0.39(-4.13%) |
Jul 07, 2008 | 9.846 | 9.923 | 9.319 | 9.409 | 1,624,440 | -0.28(-2.93%) |
Jul 04, 2008 | 10.08 | 10.13 | 9.121 | 9.692 | 2,258,290 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.13 | 9.121 | 9.692 | 2,258,290 | -0.62(-6.05%) |
Jul 02, 2008 | 10.90 | 11.10 | 10.22 | 10.32 | 1,963,906 | -0.65(-5.91%) |