Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.068 | 8.254 | 7.988 | 8.186 | 8,454,486 | +0.50(+6.45%) |
Sep 29, 2008 | 8.279 | 8.298 | 7.548 | 7.690 | 21,163,770 | -0.93(-10.78%) |
Sep 26, 2008 | 8.434 | 8.719 | 8.372 | 8.620 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.583 | 8.843 | 8.583 | 8.750 | 5,513,111 | +0.23(+2.69%) |
Sep 24, 2008 | 8.521 | 8.558 | 8.415 | 8.521 | 4,006,599 | +0.01(+0.15%) |
Sep 23, 2008 | 8.552 | 8.697 | 8.471 | 8.508 | 8,764,684 | -0.18(-2.07%) |
Sep 22, 2008 | 9.103 | 9.140 | 8.676 | 8.688 | 7,730,895 | -0.46(-5.08%) |
Sep 19, 2008 | 9.549 | 9.915 | 9.094 | 9.153 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.552 | 9.047 | 8.323 | 8.992 | 26,673,444 | +0.60(+7.16%) |
Sep 17, 2008 | 8.725 | 8.781 | 8.372 | 8.391 | 14,711,835 | -0.69(-7.64%) |
Sep 16, 2008 | 8.738 | 9.159 | 8.657 | 9.085 | 17,998,482 | +0.31(+3.53%) |
Sep 15, 2008 | 8.948 | 9.196 | 8.744 | 8.775 | 32,680,598 | -0.56(-6.04%) |
Sep 12, 2008 | 9.178 | 9.357 | 9.103 | 9.339 | 5,519,802 | -0.01(-0.07%) |
Sep 11, 2008 | 9.072 | 9.357 | 9.047 | 9.345 | 8,861,059 | +0.06(+0.60%) |
Sep 10, 2008 | 9.308 | 9.419 | 9.190 | 9.289 | 5,651,537 | +0.08(+0.87%) |
Sep 09, 2008 | 9.456 | 9.543 | 9.196 | 9.209 | 6,261,658 | -0.32(-3.32%) |
Sep 08, 2008 | 9.748 | 9.754 | 9.345 | 9.525 | 7,366,265 | +0.19(+1.99%) |
Sep 05, 2008 | 9.215 | 9.444 | 9.128 | 9.339 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.487 | 9.494 | 9.209 | 9.264 | 12,462,052 | -0.40(-4.17%) |
Sep 03, 2008 | 9.636 | 9.698 | 9.568 | 9.667 | 3,849,584 | -0.08(-0.83%) |
Sep 02, 2008 | 9.865 | 9.962 | 9.692 | 9.748 | 8,636,788 | -0.08(-0.82%) |
Aug 29, 2008 | 9.841 | 9.922 | 9.828 | 9.828 | 5,625,848 | -0.11(-1.06%) |
Aug 28, 2008 | 9.810 | 9.940 | 9.810 | 9.934 | 4,681,272 | +0.01(+0.06%) |
Aug 27, 2008 | 9.896 | 10.00 | 9.847 | 9.927 | 6,211,499 | +0.15(+1.52%) |
Aug 26, 2008 | 9.760 | 9.841 | 9.717 | 9.779 | 6,301,392 | +0.14(+1.48%) |
Aug 25, 2008 | 9.797 | 9.810 | 9.587 | 9.636 | 6,468,620 | -0.14(-1.40%) |
Aug 22, 2008 | 9.636 | 9.791 | 9.624 | 9.773 | 18,586,464 | +0.13(+1.35%) |
Aug 21, 2008 | 9.494 | 9.667 | 9.487 | 9.642 | 6,957,801 | -0.15(-1.52%) |
Aug 20, 2008 | 9.704 | 9.816 | 9.618 | 9.791 | 7,407,854 | +0.34(+3.61%) |
Aug 19, 2008 | 9.537 | 9.543 | 9.419 | 9.450 | 11,313,732 | -0.30(-3.05%) |
Aug 18, 2008 | 9.872 | 9.921 | 9.667 | 9.748 | 15,608,767 | -0.29(-2.90%) |
Aug 15, 2008 | 9.965 | 10.05 | 9.896 | 10.04 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.934 | 10.19 | 9.915 | 10.14 | 18,068,630 | +0.11(+1.05%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.921 | 10.04 | 7,818,316 | -0.05(-0.49%) |
Aug 12, 2008 | 10.18 | 10.21 | 10.02 | 10.09 | 6,603,252 | -0.09(-0.85%) |
Aug 11, 2008 | 10.14 | 10.26 | 10.11 | 10.18 | 3,636,170 | +0.00(+0.00%) |
Aug 08, 2008 | 10.00 | 10.24 | 9.927 | 10.18 | 6,585,290 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.04 | 9.847 | 9.934 | 8,203,798 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.31 | 13,239,639 | +0.00(+0.00%) |
Aug 05, 2008 | 10.06 | 10.32 | 10.06 | 10.31 | 9,607,745 | +0.11(+1.03%) |
Aug 04, 2008 | 10.28 | 10.28 | 10.11 | 10.20 | 7,168,861 | -0.17(-1.61%) |
Aug 01, 2008 | 10.46 | 10.50 | 10.34 | 10.37 | 10,686,748 | +0.02(+0.18%) |
Jul 31, 2008 | 10.39 | 10.51 | 10.31 | 10.35 | 6,249,207 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.64 | 8,123,377 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,052,662 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.56 | 10.27 | 10.30 | 5,059,058 | -0.25(-2.35%) |
Jul 25, 2008 | 10.51 | 10.60 | 10.47 | 10.55 | 5,834,973 | +0.17(+1.61%) |
Jul 24, 2008 | 10.60 | 10.64 | 10.34 | 10.38 | 10,492,605 | -0.30(-2.79%) |
Jul 23, 2008 | 10.61 | 10.73 | 10.55 | 10.68 | 14,217,449 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.56 | 10.30 | 10.53 | 6,354,057 | +0.14(+1.37%) |
Jul 21, 2008 | 10.44 | 10.48 | 10.35 | 10.39 | 6,013,058 | +0.12(+1.15%) |
Jul 18, 2008 | 10.24 | 10.28 | 10.17 | 10.27 | 6,698,261 | +0.02(+0.18%) |
Jul 17, 2008 | 10.13 | 10.31 | 10.06 | 10.25 | 15,970,145 | +0.06(+0.55%) |
Jul 16, 2008 | 9.872 | 10.23 | 9.853 | 10.19 | 8,576,266 | +0.38(+3.92%) |
Jul 15, 2008 | 9.853 | 9.989 | 9.686 | 9.810 | 10,054,146 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.29 | 10.04 | 10.08 | 6,718,261 | -0.11(-1.03%) |
Jul 11, 2008 | 10.13 | 10.31 | 10.05 | 10.19 | 5,786,070 | +0.01(+0.12%) |
Jul 10, 2008 | 10.13 | 10.24 | 10.03 | 10.18 | 9,334,953 | +0.11(+1.11%) |
Jul 09, 2008 | 10.29 | 10.32 | 10.01 | 10.06 | 5,865,887 | -0.32(-3.04%) |
Jul 08, 2008 | 10.19 | 10.40 | 10.11 | 10.38 | 10,438,463 | +0.13(+1.27%) |
Jul 07, 2008 | 10.41 | 10.48 | 10.13 | 10.25 | 14,618,121 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.04(+0.37%) |
Jul 02, 2008 | 10.31 | 10.38 | 10.04 | 10.08 | 9,876,592 | -0.35(-3.38%) |