Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.424 | 9.424 | 8.617 | 8.814 | 3,231,758 | -0.41(-4.48%) |
Sep 29, 2008 | 9.394 | 9.516 | 9.111 | 9.226 | 3,075,631 | -0.31(-3.23%) |
Sep 26, 2008 | 9.268 | 9.602 | 9.268 | 9.535 | 3,909,694 | +0.05(+0.53%) |
Sep 25, 2008 | 9.250 | 9.551 | 9.082 | 9.484 | 2,649,620 | +0.31(+3.36%) |
Sep 24, 2008 | 9.164 | 9.434 | 9.099 | 9.176 | 2,380,543 | +0.01(+0.11%) |
Sep 23, 2008 | 9.118 | 9.390 | 9.025 | 9.166 | 2,275,079 | +0.08(+0.85%) |
Sep 22, 2008 | 9.254 | 9.514 | 8.856 | 9.088 | 2,373,801 | -0.35(-3.71%) |
Sep 19, 2008 | 9.377 | 9.956 | 9.120 | 9.438 | 7,826,283 | -0.06(-0.64%) |
Sep 18, 2008 | 8.956 | 9.591 | 8.671 | 9.499 | 4,931,603 | +0.75(+8.60%) |
Sep 17, 2008 | 9.088 | 9.291 | 8.705 | 8.747 | 3,575,488 | -0.45(-4.90%) |
Sep 16, 2008 | 9.090 | 9.266 | 8.807 | 9.197 | 3,328,820 | +0.25(+2.74%) |
Sep 15, 2008 | 8.824 | 9.321 | 8.679 | 8.952 | 2,546,756 | -0.19(-2.13%) |
Sep 12, 2008 | 9.289 | 9.289 | 9.013 | 9.147 | 2,753,528 | -0.20(-2.11%) |
Sep 11, 2008 | 8.985 | 9.369 | 8.956 | 9.344 | 2,779,845 | +0.09(+0.93%) |
Sep 10, 2008 | 9.323 | 9.371 | 8.946 | 9.258 | 3,421,269 | +0.10(+1.14%) |
Sep 09, 2008 | 9.302 | 9.535 | 9.103 | 9.153 | 2,458,807 | -0.13(-1.38%) |
Sep 08, 2008 | 9.296 | 9.474 | 8.988 | 9.281 | 4,069,095 | +0.14(+1.56%) |
Sep 05, 2008 | 9.430 | 9.432 | 8.937 | 9.138 | 4,769,383 | -0.30(-3.15%) |
Sep 04, 2008 | 9.298 | 9.568 | 9.203 | 9.436 | 5,403,187 | -0.03(-0.27%) |
Sep 03, 2008 | 9.302 | 9.564 | 9.153 | 9.461 | 4,033,927 | +0.16(+1.76%) |
Sep 02, 2008 | 9.166 | 9.577 | 8.944 | 9.298 | 3,449,661 | +0.36(+4.08%) |
Aug 29, 2008 | 8.937 | 9.101 | 8.870 | 8.933 | 1,281,668 | -0.07(-0.75%) |
Aug 28, 2008 | 8.858 | 9.013 | 8.734 | 9.000 | 2,171,648 | +0.23(+2.60%) |
Aug 27, 2008 | 8.673 | 8.862 | 8.512 | 8.772 | 2,247,937 | +0.12(+1.36%) |
Aug 26, 2008 | 8.594 | 8.738 | 8.545 | 8.654 | 2,298,133 | +0.08(+0.95%) |
Aug 25, 2008 | 8.654 | 8.723 | 8.512 | 8.573 | 1,863,233 | -0.18(-2.04%) |
Aug 22, 2008 | 8.598 | 8.937 | 8.541 | 8.751 | 3,055,483 | +0.22(+2.63%) |
Aug 21, 2008 | 8.560 | 8.719 | 8.357 | 8.526 | 2,373,534 | -0.14(-1.62%) |
Aug 20, 2008 | 8.579 | 8.866 | 8.522 | 8.667 | 2,898,363 | +0.11(+1.32%) |
Aug 19, 2008 | 8.791 | 8.969 | 8.482 | 8.554 | 3,691,577 | -0.32(-3.64%) |
Aug 18, 2008 | 8.927 | 9.025 | 8.675 | 8.876 | 3,410,386 | +0.03(+0.28%) |
Aug 15, 2008 | 8.642 | 8.996 | 8.570 | 8.851 | 3,524,347 | +0.34(+4.01%) |
Aug 14, 2008 | 8.304 | 8.728 | 8.279 | 8.510 | 5,132,168 | +0.13(+1.55%) |
Aug 13, 2008 | 8.740 | 8.782 | 8.252 | 8.380 | 4,631,753 | -0.46(-5.17%) |
Aug 12, 2008 | 8.822 | 9.040 | 8.711 | 8.837 | 3,731,052 | -0.04(-0.40%) |
Aug 11, 2008 | 8.772 | 9.342 | 8.608 | 8.872 | 4,241,258 | +0.11(+1.24%) |
Aug 08, 2008 | 8.302 | 8.803 | 8.294 | 8.763 | 4,375,553 | +0.45(+5.45%) |
Aug 07, 2008 | 8.384 | 8.482 | 8.155 | 8.311 | 2,632,482 | -0.10(-1.25%) |
Aug 06, 2008 | 8.384 | 8.520 | 8.264 | 8.415 | 4,419,394 | -0.12(-1.38%) |
Aug 05, 2008 | 8.239 | 8.560 | 8.179 | 8.533 | 5,605,040 | +0.48(+5.93%) |
Aug 04, 2008 | 8.059 | 8.290 | 7.948 | 8.055 | 3,899,441 | -0.07(-0.83%) |
Aug 01, 2008 | 8.015 | 8.223 | 7.856 | 8.122 | 4,155,689 | +0.16(+1.95%) |
Jul 31, 2008 | 7.872 | 8.151 | 7.726 | 7.967 | 4,725,103 | +0.00(+0.05%) |
Jul 30, 2008 | 8.363 | 8.594 | 7.908 | 7.963 | 6,921,775 | -0.35(-4.26%) |
Jul 29, 2008 | 8.317 | 8.338 | 7.837 | 8.317 | 5,258,667 | +0.48(+6.18%) |
Jul 28, 2008 | 7.965 | 8.046 | 7.732 | 7.833 | 5,231,363 | -0.15(-1.86%) |
Jul 25, 2008 | 7.912 | 8.210 | 7.839 | 7.981 | 8,127,498 | +0.11(+1.38%) |
Jul 24, 2008 | 7.845 | 8.197 | 7.803 | 7.872 | 14,937,617 | +0.83(+11.79%) |
Jul 23, 2008 | 6.684 | 7.126 | 6.554 | 7.042 | 6,789,274 | +0.44(+6.60%) |
Jul 22, 2008 | 6.378 | 6.609 | 6.286 | 6.607 | 3,885,257 | +0.19(+2.97%) |
Jul 21, 2008 | 6.412 | 6.498 | 6.259 | 6.416 | 4,624,286 | +0.05(+0.86%) |
Jul 18, 2008 | 6.428 | 6.625 | 6.204 | 6.361 | 4,477,477 | -0.10(-1.56%) |
Jul 17, 2008 | 6.412 | 6.839 | 6.370 | 6.462 | 6,630,322 | +0.17(+2.77%) |
Jul 16, 2008 | 6.091 | 6.401 | 5.974 | 6.288 | 4,042,215 | +0.25(+4.06%) |
Jul 15, 2008 | 5.854 | 6.263 | 5.816 | 6.043 | 4,606,757 | +0.13(+2.23%) |
Jul 14, 2008 | 6.032 | 6.196 | 5.850 | 5.911 | 2,454,026 | -0.08(-1.33%) |
Jul 11, 2008 | 5.781 | 6.095 | 5.596 | 5.990 | 4,229,697 | +0.16(+2.69%) |
Jul 10, 2008 | 5.818 | 6.036 | 5.800 | 5.833 | 3,060,115 | +0.01(+0.25%) |
Jul 09, 2008 | 6.250 | 6.261 | 5.779 | 5.818 | 5,243,214 | -0.46(-7.37%) |
Jul 08, 2008 | 5.940 | 6.290 | 5.940 | 6.282 | 2,911,793 | +0.31(+5.19%) |
Jul 07, 2008 | 6.055 | 6.229 | 5.869 | 5.971 | 3,852,299 | -0.04(-0.59%) |
Jul 04, 2008 | 5.938 | 6.145 | 5.911 | 6.007 | 1,819,998 | +0.00(+0.00%) |
Jul 03, 2008 | 5.938 | 6.145 | 5.911 | 6.007 | 1,819,998 | +0.08(+1.42%) |
Jul 02, 2008 | 6.110 | 6.223 | 5.888 | 5.923 | 3,801,959 | -0.20(-3.32%) |