Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.982 | 8.982 | 8.036 | 8.211 | 425,259 | -0.61(-6.89%) |
Sep 29, 2008 | 9.064 | 9.157 | 8.404 | 8.818 | 375,184 | -0.36(-3.94%) |
Sep 26, 2008 | 9.175 | 9.350 | 8.912 | 9.180 | 0 | -0.16(-1.75%) |
Sep 25, 2008 | 8.958 | 9.408 | 8.900 | 9.344 | 381,802 | +0.33(+3.63%) |
Sep 24, 2008 | 9.291 | 9.414 | 8.830 | 9.017 | 467,673 | -0.27(-2.95%) |
Sep 23, 2008 | 9.151 | 9.472 | 8.947 | 9.291 | 740,919 | +0.18(+1.99%) |
Sep 22, 2008 | 9.940 | 10.25 | 9.023 | 9.110 | 511,776 | -0.93(-9.25%) |
Sep 19, 2008 | 9.741 | 10.94 | 9.399 | 10.04 | 0 | +0.89(+9.70%) |
Sep 18, 2008 | 8.415 | 9.256 | 8.322 | 9.151 | 752,993 | +0.95(+11.61%) |
Sep 17, 2008 | 8.357 | 8.701 | 8.077 | 8.199 | 584,746 | -0.27(-3.24%) |
Sep 16, 2008 | 8.923 | 9.116 | 8.310 | 8.474 | 1,133,946 | -0.71(-7.70%) |
Sep 15, 2008 | 9.227 | 9.770 | 9.099 | 9.180 | 274,919 | -0.34(-3.62%) |
Sep 12, 2008 | 9.653 | 9.712 | 9.396 | 9.525 | 0 | -0.18(-1.87%) |
Sep 11, 2008 | 9.566 | 9.823 | 9.291 | 9.706 | 338,666 | +0.01(+0.06%) |
Sep 10, 2008 | 9.607 | 9.770 | 9.496 | 9.700 | 190,771 | +0.21(+2.22%) |
Sep 09, 2008 | 9.607 | 9.881 | 9.461 | 9.490 | 425,222 | -0.15(-1.57%) |
Sep 08, 2008 | 9.321 | 9.770 | 9.239 | 9.642 | 646,772 | +0.50(+5.43%) |
Sep 05, 2008 | 8.923 | 9.157 | 8.777 | 9.145 | 0 | +0.16(+1.82%) |
Sep 04, 2008 | 8.783 | 9.052 | 8.719 | 8.982 | 696,227 | +0.18(+2.06%) |
Sep 03, 2008 | 8.993 | 9.180 | 8.678 | 8.801 | 477,591 | -0.23(-2.52%) |
Sep 02, 2008 | 9.215 | 9.315 | 8.807 | 9.029 | 398,828 | +0.02(+0.26%) |
Aug 29, 2008 | 9.081 | 9.198 | 8.906 | 9.005 | 0 | -0.14(-1.53%) |
Aug 28, 2008 | 8.993 | 9.224 | 8.958 | 9.145 | 203,038 | +0.22(+2.49%) |
Aug 27, 2008 | 8.596 | 8.935 | 8.596 | 8.923 | 351,800 | +0.26(+2.96%) |
Aug 26, 2008 | 8.608 | 8.690 | 8.450 | 8.666 | 634,608 | +0.06(+0.68%) |
Aug 25, 2008 | 8.719 | 8.801 | 8.468 | 8.608 | 501,969 | -0.15(-1.73%) |
Aug 22, 2008 | 8.923 | 8.923 | 8.614 | 8.760 | 0 | +0.12(+1.42%) |
Aug 21, 2008 | 8.760 | 8.855 | 8.631 | 8.637 | 296,898 | -0.17(-1.92%) |
Aug 20, 2008 | 8.964 | 8.964 | 8.760 | 8.807 | 231,327 | -0.08(-0.85%) |
Aug 19, 2008 | 9.081 | 9.151 | 8.807 | 8.883 | 303,520 | -0.25(-2.75%) |
Aug 18, 2008 | 9.502 | 9.624 | 9.069 | 9.134 | 345,373 | -0.32(-3.34%) |
Aug 15, 2008 | 9.630 | 9.893 | 9.321 | 9.449 | 0 | -0.01(-0.12%) |
Aug 14, 2008 | 9.478 | 9.869 | 9.391 | 9.461 | 196,844 | -0.11(-1.16%) |
Aug 13, 2008 | 9.589 | 9.840 | 9.461 | 9.572 | 215,668 | -0.05(-0.49%) |
Aug 12, 2008 | 10.94 | 10.94 | 9.583 | 9.618 | 313,585 | -0.58(-5.67%) |
Aug 11, 2008 | 9.782 | 10.37 | 9.782 | 10.20 | 316,334 | +0.36(+3.62%) |
Aug 08, 2008 | 9.537 | 10.15 | 8.386 | 9.840 | 1,496,251 | +0.27(+2.81%) |
Aug 07, 2008 | 9.887 | 10.14 | 9.373 | 9.572 | 454,774 | -0.48(-4.82%) |
Aug 06, 2008 | 10.04 | 10.17 | 9.788 | 10.06 | 254,025 | +0.02(+0.18%) |
Aug 05, 2008 | 9.671 | 10.05 | 9.659 | 10.04 | 294,842 | +0.36(+3.68%) |
Aug 04, 2008 | 9.759 | 10.05 | 9.531 | 9.683 | 250,211 | -0.08(-0.78%) |
Aug 01, 2008 | 9.589 | 9.852 | 9.513 | 9.759 | 221,112 | +0.18(+1.83%) |
Jul 31, 2008 | 9.566 | 9.875 | 9.496 | 9.583 | 203,368 | -0.09(-0.91%) |
Jul 30, 2008 | 9.817 | 9.928 | 9.467 | 9.671 | 207,158 | -0.11(-1.08%) |
Jul 29, 2008 | 9.776 | 9.817 | 9.227 | 9.776 | 172,476 | +0.54(+5.82%) |
Jul 28, 2008 | 9.864 | 9.864 | 9.139 | 9.239 | 359,129 | -0.58(-5.89%) |
Jul 25, 2008 | 9.735 | 9.975 | 9.671 | 9.817 | 245,237 | +0.12(+1.20%) |
Jul 24, 2008 | 10.10 | 10.25 | 9.636 | 9.700 | 229,761 | -0.34(-3.43%) |
Jul 23, 2008 | 10.00 | 10.41 | 9.887 | 10.04 | 287,713 | +0.01(+0.06%) |
Jul 22, 2008 | 9.472 | 10.07 | 9.461 | 10.04 | 357,716 | +0.50(+5.20%) |
Jul 21, 2008 | 9.636 | 9.893 | 9.496 | 9.542 | 283,359 | -0.09(-0.91%) |
Jul 18, 2008 | 9.881 | 9.881 | 9.414 | 9.630 | 433,032 | -0.22(-2.19%) |
Jul 17, 2008 | 9.391 | 9.852 | 9.227 | 9.846 | 373,146 | +0.48(+5.11%) |
Jul 16, 2008 | 8.988 | 9.391 | 8.812 | 9.367 | 299,979 | +0.35(+3.89%) |
Jul 15, 2008 | 8.777 | 9.139 | 8.526 | 9.017 | 484,116 | +0.25(+2.80%) |
Jul 14, 2008 | 9.554 | 9.554 | 8.678 | 8.772 | 604,448 | -0.69(-7.28%) |
Jul 11, 2008 | 9.607 | 9.613 | 9.052 | 9.461 | 453,035 | -0.27(-2.76%) |
Jul 10, 2008 | 9.887 | 10.17 | 9.537 | 9.729 | 515,125 | -0.22(-2.17%) |
Jul 09, 2008 | 10.83 | 10.91 | 9.945 | 9.945 | 592,152 | -0.82(-7.60%) |
Jul 08, 2008 | 10.42 | 10.77 | 10.32 | 10.76 | 637,341 | +0.34(+3.25%) |
Jul 07, 2008 | 10.38 | 10.65 | 10.33 | 10.42 | 457,065 | +0.09(+0.91%) |
Jul 04, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.00(+0.00%) |
Jul 03, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.04(+0.40%) |
Jul 02, 2008 | 10.19 | 10.40 | 10.11 | 10.29 | 567,987 | +0.07(+0.69%) |