Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.429 | 9.429 | 8.621 | 8.818 | 3,230,015 | -0.41(-4.48%) |
Sep 29, 2008 | 9.399 | 9.521 | 9.116 | 9.231 | 3,073,972 | -0.31(-3.23%) |
Sep 26, 2008 | 9.273 | 9.607 | 9.273 | 9.540 | 3,907,585 | +0.05(+0.53%) |
Sep 25, 2008 | 9.255 | 9.557 | 9.087 | 9.489 | 2,648,191 | +0.31(+3.36%) |
Sep 24, 2008 | 9.169 | 9.439 | 9.104 | 9.181 | 2,379,259 | +0.01(+0.11%) |
Sep 23, 2008 | 9.122 | 9.395 | 9.030 | 9.171 | 2,273,852 | +0.08(+0.85%) |
Sep 22, 2008 | 9.259 | 9.519 | 8.860 | 9.093 | 2,372,521 | -0.35(-3.71%) |
Sep 19, 2008 | 9.382 | 9.961 | 9.125 | 9.443 | 7,822,061 | -0.06(-0.64%) |
Sep 18, 2008 | 8.961 | 9.596 | 8.676 | 9.504 | 4,928,943 | +0.75(+8.60%) |
Sep 17, 2008 | 9.093 | 9.296 | 8.709 | 8.751 | 3,573,559 | -0.45(-4.90%) |
Sep 16, 2008 | 9.095 | 9.271 | 8.812 | 9.202 | 3,327,024 | +0.25(+2.74%) |
Sep 15, 2008 | 8.829 | 9.326 | 8.684 | 8.957 | 2,545,382 | -0.20(-2.13%) |
Sep 12, 2008 | 9.294 | 9.294 | 9.018 | 9.152 | 2,752,043 | -0.20(-2.11%) |
Sep 11, 2008 | 8.990 | 9.374 | 8.961 | 9.349 | 2,778,346 | +0.09(+0.93%) |
Sep 10, 2008 | 9.328 | 9.376 | 8.950 | 9.263 | 3,419,423 | +0.10(+1.14%) |
Sep 09, 2008 | 9.307 | 9.540 | 9.108 | 9.158 | 2,457,481 | -0.13(-1.38%) |
Sep 08, 2008 | 9.301 | 9.479 | 8.992 | 9.286 | 4,066,899 | +0.14(+1.56%) |
Sep 05, 2008 | 9.435 | 9.437 | 8.942 | 9.143 | 4,766,810 | -0.30(-3.15%) |
Sep 04, 2008 | 9.303 | 9.573 | 9.208 | 9.441 | 5,400,272 | -0.03(-0.27%) |
Sep 03, 2008 | 9.307 | 9.569 | 9.158 | 9.466 | 4,031,751 | +0.16(+1.76%) |
Sep 02, 2008 | 9.171 | 9.582 | 8.948 | 9.303 | 3,447,800 | +0.36(+4.08%) |
Aug 29, 2008 | 8.942 | 9.106 | 8.875 | 8.938 | 1,280,976 | -0.07(-0.75%) |
Aug 28, 2008 | 8.862 | 9.018 | 8.739 | 9.005 | 2,170,476 | +0.23(+2.60%) |
Aug 27, 2008 | 8.678 | 8.867 | 8.516 | 8.776 | 2,246,724 | +0.12(+1.36%) |
Aug 26, 2008 | 8.598 | 8.743 | 8.550 | 8.659 | 2,296,893 | +0.08(+0.95%) |
Aug 25, 2008 | 8.659 | 8.728 | 8.516 | 8.577 | 1,862,228 | -0.18(-2.04%) |
Aug 22, 2008 | 8.602 | 8.942 | 8.546 | 8.755 | 3,053,834 | +0.22(+2.63%) |
Aug 21, 2008 | 8.565 | 8.724 | 8.361 | 8.531 | 2,372,254 | -0.14(-1.62%) |
Aug 20, 2008 | 8.583 | 8.871 | 8.527 | 8.672 | 2,896,799 | +0.11(+1.32%) |
Aug 19, 2008 | 8.795 | 8.974 | 8.487 | 8.558 | 3,689,585 | -0.32(-3.64%) |
Aug 18, 2008 | 8.932 | 9.030 | 8.680 | 8.881 | 3,408,546 | +0.03(+0.28%) |
Aug 15, 2008 | 8.646 | 9.001 | 8.575 | 8.856 | 3,522,446 | +0.34(+4.01%) |
Aug 14, 2008 | 8.309 | 8.732 | 8.284 | 8.514 | 5,129,399 | +0.13(+1.55%) |
Aug 13, 2008 | 8.745 | 8.787 | 8.256 | 8.384 | 4,629,254 | -0.46(-5.17%) |
Aug 12, 2008 | 8.827 | 9.045 | 8.716 | 8.841 | 3,729,039 | -0.04(-0.40%) |
Aug 11, 2008 | 8.776 | 9.347 | 8.613 | 8.877 | 4,238,970 | +0.11(+1.24%) |
Aug 08, 2008 | 8.307 | 8.808 | 8.298 | 8.768 | 4,373,192 | +0.45(+5.45%) |
Aug 07, 2008 | 8.388 | 8.487 | 8.160 | 8.315 | 2,631,062 | -0.10(-1.25%) |
Aug 06, 2008 | 8.388 | 8.525 | 8.269 | 8.420 | 4,417,010 | -0.12(-1.38%) |
Aug 05, 2008 | 8.244 | 8.565 | 8.183 | 8.537 | 5,602,016 | +0.48(+5.93%) |
Aug 04, 2008 | 8.063 | 8.294 | 7.952 | 8.059 | 3,897,338 | -0.07(-0.83%) |
Aug 01, 2008 | 8.019 | 8.227 | 7.860 | 8.126 | 4,153,447 | +0.16(+1.95%) |
Jul 31, 2008 | 7.877 | 8.156 | 7.730 | 7.971 | 4,722,554 | +0.00(+0.05%) |
Jul 30, 2008 | 8.367 | 8.598 | 7.912 | 7.967 | 6,918,041 | -0.35(-4.26%) |
Jul 29, 2008 | 8.321 | 8.342 | 7.841 | 8.321 | 5,255,831 | +0.48(+6.18%) |
Jul 28, 2008 | 7.969 | 8.051 | 7.736 | 7.837 | 5,228,541 | -0.15(-1.86%) |
Jul 25, 2008 | 7.917 | 8.214 | 7.843 | 7.986 | 8,123,113 | +0.11(+1.38%) |
Jul 24, 2008 | 7.849 | 8.202 | 7.808 | 7.877 | 14,929,559 | +0.83(+11.79%) |
Jul 23, 2008 | 6.688 | 7.130 | 6.558 | 7.046 | 6,785,611 | +0.44(+6.60%) |
Jul 22, 2008 | 6.382 | 6.612 | 6.289 | 6.610 | 3,883,161 | +0.19(+2.97%) |
Jul 21, 2008 | 6.415 | 6.501 | 6.262 | 6.419 | 4,621,792 | +0.05(+0.86%) |
Jul 18, 2008 | 6.432 | 6.629 | 6.207 | 6.365 | 4,475,061 | -0.10(-1.56%) |
Jul 17, 2008 | 6.415 | 6.843 | 6.373 | 6.465 | 6,626,745 | +0.17(+2.77%) |
Jul 16, 2008 | 6.094 | 6.405 | 5.977 | 6.291 | 4,040,034 | +0.25(+4.06%) |
Jul 15, 2008 | 5.857 | 6.266 | 5.819 | 6.046 | 4,604,272 | +0.13(+2.23%) |
Jul 14, 2008 | 6.035 | 6.199 | 5.853 | 5.914 | 2,452,703 | -0.08(-1.33%) |
Jul 11, 2008 | 5.784 | 6.098 | 5.599 | 5.994 | 4,227,416 | +0.16(+2.69%) |
Jul 10, 2008 | 5.822 | 6.040 | 5.803 | 5.836 | 3,058,464 | +0.01(+0.25%) |
Jul 09, 2008 | 6.254 | 6.264 | 5.782 | 5.822 | 5,240,385 | -0.46(-7.37%) |
Jul 08, 2008 | 5.943 | 6.293 | 5.943 | 6.285 | 2,910,222 | +0.31(+5.19%) |
Jul 07, 2008 | 6.059 | 6.233 | 5.872 | 5.975 | 3,850,220 | -0.04(-0.59%) |
Jul 04, 2008 | 5.941 | 6.149 | 5.914 | 6.010 | 1,819,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.941 | 6.149 | 5.914 | 6.010 | 1,819,016 | +0.08(+1.42%) |
Jul 02, 2008 | 6.113 | 6.226 | 5.891 | 5.926 | 3,799,908 | -0.20(-3.32%) |