Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.395 | 8.551 | 7.923 | 8.004 | 2,912,849 | -0.34(-4.07%) |
Sep 29, 2008 | 8.315 | 8.357 | 8.136 | 8.343 | 2,375,583 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.475 | 8.084 | 8.447 | 1,735,513 | +0.07(+0.79%) |
Sep 25, 2008 | 8.239 | 8.518 | 8.084 | 8.381 | 2,060,513 | +0.17(+2.13%) |
Sep 24, 2008 | 8.305 | 8.434 | 8.197 | 8.206 | 1,795,403 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.390 | 7.975 | 8.301 | 3,002,047 | +0.18(+2.27%) |
Sep 22, 2008 | 8.126 | 8.287 | 7.971 | 8.117 | 3,521,528 | -0.23(-2.71%) |
Sep 19, 2008 | 8.140 | 8.640 | 8.117 | 8.343 | 6,030,833 | -0.09(-1.06%) |
Sep 18, 2008 | 8.536 | 8.536 | 8.125 | 8.433 | 3,882,013 | -0.01(-0.11%) |
Sep 17, 2008 | 8.452 | 8.494 | 8.055 | 8.442 | 4,411,712 | -0.07(-0.83%) |
Sep 16, 2008 | 8.268 | 8.513 | 8.206 | 8.513 | 4,580,523 | +0.15(+1.80%) |
Sep 15, 2008 | 8.386 | 8.489 | 8.150 | 8.362 | 2,371,109 | -0.14(-1.61%) |
Sep 12, 2008 | 8.348 | 8.499 | 8.324 | 8.499 | 2,682,399 | +0.03(+0.39%) |
Sep 11, 2008 | 7.881 | 8.555 | 7.857 | 8.466 | 5,782,748 | +0.42(+5.16%) |
Sep 10, 2008 | 7.791 | 8.112 | 7.791 | 8.051 | 2,900,573 | +0.39(+5.05%) |
Sep 09, 2008 | 8.315 | 8.334 | 7.626 | 7.664 | 4,061,154 | -0.58(-7.09%) |
Sep 08, 2008 | 8.329 | 8.489 | 8.192 | 8.249 | 3,220,713 | +0.03(+0.34%) |
Sep 05, 2008 | 8.329 | 8.427 | 8.088 | 8.220 | 2,501,701 | -0.11(-1.36%) |
Sep 04, 2008 | 8.513 | 8.584 | 8.305 | 8.334 | 4,516,759 | -0.20(-2.38%) |
Sep 03, 2008 | 8.720 | 8.834 | 8.414 | 8.536 | 2,484,881 | -0.23(-2.64%) |
Sep 02, 2008 | 8.999 | 9.098 | 8.758 | 8.768 | 2,244,524 | -0.07(-0.75%) |
Aug 29, 2008 | 8.546 | 8.923 | 8.541 | 8.834 | 2,723,933 | +0.28(+3.25%) |
Aug 28, 2008 | 9.258 | 9.352 | 8.272 | 8.555 | 6,850,740 | -0.58(-6.35%) |
Aug 27, 2008 | 9.211 | 9.376 | 9.065 | 9.135 | 3,029,587 | +0.05(+0.52%) |
Aug 26, 2008 | 9.121 | 9.277 | 9.060 | 9.088 | 1,748,546 | -0.13(-1.43%) |
Aug 25, 2008 | 9.216 | 9.315 | 9.107 | 9.220 | 2,198,956 | -0.07(-0.76%) |
Aug 22, 2008 | 9.220 | 9.348 | 9.192 | 9.291 | 980,049 | +0.05(+0.51%) |
Aug 21, 2008 | 9.301 | 9.409 | 9.098 | 9.244 | 2,764,241 | -0.06(-0.61%) |
Aug 20, 2008 | 9.409 | 9.555 | 9.178 | 9.301 | 1,974,089 | -0.11(-1.20%) |
Aug 19, 2008 | 9.617 | 9.621 | 9.385 | 9.414 | 3,226,317 | -0.17(-1.77%) |
Aug 18, 2008 | 9.805 | 9.857 | 9.517 | 9.583 | 1,249,938 | -0.09(-0.93%) |
Aug 15, 2008 | 10.06 | 10.12 | 9.555 | 9.673 | 1,926,875 | -0.42(-4.16%) |
Aug 14, 2008 | 9.871 | 10.14 | 9.871 | 10.09 | 2,450,167 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.852 | 9.923 | 2,945,131 | -0.19(-1.91%) |
Aug 12, 2008 | 9.852 | 10.14 | 9.810 | 10.12 | 2,862,102 | +0.22(+2.24%) |
Aug 11, 2008 | 9.786 | 10.05 | 9.716 | 9.895 | 1,455,146 | +0.13(+1.35%) |
Aug 08, 2008 | 9.800 | 9.937 | 9.593 | 9.763 | 2,649,127 | +0.00(+0.00%) |
Aug 07, 2008 | 10.06 | 10.09 | 9.711 | 9.763 | 2,841,422 | -0.28(-2.82%) |
Aug 06, 2008 | 9.716 | 10.10 | 9.692 | 10.05 | 3,264,253 | +0.37(+3.85%) |
Aug 05, 2008 | 9.433 | 9.701 | 9.315 | 9.673 | 2,574,954 | +0.34(+3.69%) |
Aug 04, 2008 | 9.456 | 9.612 | 9.253 | 9.329 | 3,322,990 | -0.16(-1.69%) |
Aug 01, 2008 | 9.631 | 9.706 | 9.329 | 9.489 | 6,295,673 | -0.18(-1.85%) |
Jul 31, 2008 | 8.904 | 10.19 | 8.904 | 9.668 | 10,931,206 | +1.27(+15.10%) |
Jul 30, 2008 | 8.315 | 8.447 | 8.225 | 8.400 | 3,071,349 | +0.16(+1.95%) |
Jul 29, 2008 | 8.239 | 8.253 | 8.004 | 8.239 | 2,235,004 | +0.13(+1.57%) |
Jul 28, 2008 | 8.103 | 8.211 | 7.980 | 8.112 | 3,016,673 | -0.02(-0.23%) |
Jul 25, 2008 | 7.810 | 8.202 | 7.787 | 8.131 | 3,294,936 | +0.29(+3.67%) |
Jul 24, 2008 | 8.150 | 8.202 | 7.829 | 7.843 | 2,241,978 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.282 | 8.065 | 8.150 | 2,966,065 | -0.06(-0.75%) |
Jul 22, 2008 | 8.074 | 8.211 | 8.055 | 8.211 | 1,746,946 | +0.03(+0.40%) |
Jul 21, 2008 | 8.178 | 8.315 | 8.055 | 8.178 | 1,829,220 | +0.04(+0.46%) |
Jul 18, 2008 | 8.159 | 8.216 | 8.060 | 8.140 | 2,107,437 | -0.04(-0.52%) |
Jul 17, 2008 | 8.268 | 8.425 | 7.994 | 8.183 | 4,308,654 | -0.08(-1.03%) |
Jul 16, 2008 | 8.008 | 8.272 | 7.900 | 8.268 | 2,626,147 | +0.26(+3.24%) |
Jul 15, 2008 | 7.942 | 8.084 | 7.527 | 8.008 | 4,002,180 | -0.04(-0.47%) |
Jul 14, 2008 | 8.103 | 8.169 | 7.947 | 8.046 | 3,133,311 | -0.04(-0.47%) |
Jul 11, 2008 | 8.258 | 8.268 | 7.787 | 8.084 | 4,404,484 | -0.22(-2.61%) |
Jul 10, 2008 | 8.636 | 8.659 | 8.268 | 8.301 | 3,734,083 | -0.24(-2.82%) |
Jul 09, 2008 | 8.772 | 8.914 | 8.489 | 8.541 | 3,633,328 | -0.27(-3.05%) |
Jul 08, 2008 | 8.598 | 8.885 | 8.485 | 8.810 | 2,980,104 | +0.17(+1.91%) |
Jul 07, 2008 | 8.645 | 8.928 | 8.480 | 8.645 | 2,811,305 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.03(+0.33%) |
Jul 02, 2008 | 8.768 | 8.815 | 8.466 | 8.598 | 3,671,250 | -0.08(-0.87%) |