Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.064 | 8.250 | 7.983 | 8.181 | 8,459,273 | +0.50(+6.45%) |
Sep 29, 2008 | 8.274 | 8.293 | 7.544 | 7.686 | 21,175,752 | -0.93(-10.78%) |
Sep 26, 2008 | 8.429 | 8.714 | 8.367 | 8.615 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.578 | 8.838 | 8.578 | 8.745 | 5,516,233 | +0.23(+2.69%) |
Sep 24, 2008 | 8.516 | 8.553 | 8.411 | 8.516 | 4,008,867 | +0.01(+0.15%) |
Sep 23, 2008 | 8.547 | 8.692 | 8.466 | 8.504 | 8,769,646 | -0.18(-2.07%) |
Sep 22, 2008 | 9.098 | 9.135 | 8.671 | 8.683 | 7,735,272 | -0.46(-5.08%) |
Sep 19, 2008 | 9.544 | 9.909 | 9.089 | 9.148 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.547 | 9.042 | 8.318 | 8.987 | 26,688,546 | +0.60(+7.16%) |
Sep 17, 2008 | 8.720 | 8.776 | 8.367 | 8.386 | 14,720,165 | -0.69(-7.64%) |
Sep 16, 2008 | 8.733 | 9.154 | 8.652 | 9.080 | 18,008,672 | +0.31(+3.53%) |
Sep 15, 2008 | 8.943 | 9.191 | 8.739 | 8.770 | 32,699,100 | -0.56(-6.04%) |
Sep 12, 2008 | 9.172 | 9.352 | 9.098 | 9.333 | 5,522,927 | -0.01(-0.07%) |
Sep 11, 2008 | 9.067 | 9.352 | 9.042 | 9.340 | 8,866,076 | +0.06(+0.60%) |
Sep 10, 2008 | 9.303 | 9.414 | 9.185 | 9.284 | 5,654,736 | +0.08(+0.87%) |
Sep 09, 2008 | 9.451 | 9.538 | 9.191 | 9.203 | 6,265,203 | -0.32(-3.32%) |
Sep 08, 2008 | 9.742 | 9.748 | 9.340 | 9.519 | 7,370,436 | +0.19(+1.99%) |
Sep 05, 2008 | 9.210 | 9.439 | 9.123 | 9.333 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.482 | 9.488 | 9.203 | 9.259 | 12,469,108 | -0.40(-4.17%) |
Sep 03, 2008 | 9.631 | 9.693 | 9.563 | 9.662 | 3,851,763 | -0.08(-0.83%) |
Sep 02, 2008 | 9.860 | 9.956 | 9.687 | 9.742 | 8,641,678 | -0.08(-0.82%) |
Aug 29, 2008 | 9.835 | 9.916 | 9.823 | 9.823 | 5,629,033 | -0.11(-1.06%) |
Aug 28, 2008 | 9.804 | 9.934 | 9.804 | 9.928 | 4,683,922 | +0.01(+0.06%) |
Aug 27, 2008 | 9.891 | 9.996 | 9.841 | 9.922 | 6,215,016 | +0.15(+1.52%) |
Aug 26, 2008 | 9.755 | 9.835 | 9.711 | 9.773 | 6,304,960 | +0.14(+1.48%) |
Aug 25, 2008 | 9.792 | 9.804 | 9.581 | 9.631 | 6,472,283 | -0.14(-1.40%) |
Aug 22, 2008 | 9.631 | 9.786 | 9.618 | 9.767 | 18,596,988 | +0.13(+1.35%) |
Aug 21, 2008 | 9.488 | 9.662 | 9.482 | 9.637 | 6,961,740 | -0.15(-1.52%) |
Aug 20, 2008 | 9.699 | 9.810 | 9.612 | 9.786 | 7,412,048 | +0.34(+3.61%) |
Aug 19, 2008 | 9.532 | 9.538 | 9.414 | 9.445 | 11,320,138 | -0.30(-3.05%) |
Aug 18, 2008 | 9.866 | 9.916 | 9.662 | 9.742 | 15,617,604 | -0.29(-2.90%) |
Aug 15, 2008 | 9.959 | 10.05 | 9.891 | 10.03 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.928 | 10.18 | 9.909 | 10.14 | 18,078,860 | +0.11(+1.05%) |
Aug 13, 2008 | 10.13 | 10.13 | 9.916 | 10.03 | 7,822,743 | -0.05(-0.49%) |
Aug 12, 2008 | 10.17 | 10.20 | 10.01 | 10.08 | 6,606,991 | -0.09(-0.85%) |
Aug 11, 2008 | 10.13 | 10.26 | 10.11 | 10.17 | 3,638,228 | +0.00(+0.00%) |
Aug 08, 2008 | 9.996 | 10.23 | 9.922 | 10.17 | 6,589,018 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.03 | 9.841 | 9.928 | 8,208,443 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.30 | 13,247,135 | +0.00(+0.00%) |
Aug 05, 2008 | 10.05 | 10.32 | 10.05 | 10.30 | 9,613,185 | +0.11(+1.03%) |
Aug 04, 2008 | 10.27 | 10.27 | 10.10 | 10.19 | 7,172,920 | -0.17(-1.61%) |
Aug 01, 2008 | 10.45 | 10.50 | 10.33 | 10.36 | 10,692,798 | +0.02(+0.18%) |
Jul 31, 2008 | 10.38 | 10.50 | 10.30 | 10.34 | 6,252,745 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.63 | 8,127,977 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,054,957 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.55 | 10.26 | 10.29 | 5,061,922 | -0.25(-2.35%) |
Jul 25, 2008 | 10.50 | 10.59 | 10.46 | 10.54 | 5,838,277 | +0.17(+1.61%) |
Jul 24, 2008 | 10.59 | 10.63 | 10.34 | 10.37 | 10,498,545 | -0.30(-2.79%) |
Jul 23, 2008 | 10.60 | 10.73 | 10.55 | 10.67 | 14,225,499 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.55 | 10.29 | 10.52 | 6,357,655 | +0.14(+1.37%) |
Jul 21, 2008 | 10.43 | 10.47 | 10.34 | 10.38 | 6,016,463 | +0.12(+1.15%) |
Jul 18, 2008 | 10.23 | 10.27 | 10.16 | 10.26 | 6,702,053 | +0.02(+0.18%) |
Jul 17, 2008 | 10.12 | 10.31 | 10.05 | 10.24 | 15,979,187 | +0.06(+0.55%) |
Jul 16, 2008 | 9.866 | 10.23 | 9.848 | 10.19 | 8,581,122 | +0.38(+3.92%) |
Jul 15, 2008 | 9.848 | 9.984 | 9.680 | 9.804 | 10,059,839 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.28 | 10.03 | 10.08 | 6,722,064 | -0.11(-1.03%) |
Jul 11, 2008 | 10.12 | 10.30 | 10.05 | 10.18 | 5,789,346 | +0.01(+0.12%) |
Jul 10, 2008 | 10.12 | 10.23 | 10.02 | 10.17 | 9,340,238 | +0.11(+1.11%) |
Jul 09, 2008 | 10.28 | 10.31 | 10.01 | 10.06 | 5,869,208 | -0.32(-3.05%) |
Jul 08, 2008 | 10.19 | 10.39 | 10.10 | 10.37 | 10,444,373 | +0.13(+1.27%) |
Jul 07, 2008 | 10.40 | 10.47 | 10.13 | 10.24 | 14,626,397 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.19 | 10.01 | 10.11 | 6,035,226 | +0.04(+0.37%) |
Jul 02, 2008 | 10.30 | 10.37 | 10.03 | 10.08 | 9,882,184 | -0.35(-3.38%) |