Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.744 | 8.789 | 8.504 | 8.587 | 1,388,329 | -0.14(-1.63%) |
Sep 29, 2008 | 9.073 | 9.320 | 8.519 | 8.729 | 2,091,532 | -0.32(-3.56%) |
Sep 26, 2008 | 8.991 | 9.231 | 8.864 | 9.051 | 0 | +0.24(+2.72%) |
Sep 25, 2008 | 8.871 | 8.976 | 8.789 | 8.811 | 995,551 | +0.01(+0.17%) |
Sep 24, 2008 | 8.819 | 8.954 | 8.789 | 8.796 | 1,125,108 | -0.01(-0.09%) |
Sep 23, 2008 | 8.796 | 9.088 | 8.789 | 8.804 | 850,565 | -0.01(-0.17%) |
Sep 22, 2008 | 8.864 | 9.028 | 8.766 | 8.819 | 1,177,723 | +0.01(+0.09%) |
Sep 19, 2008 | 8.961 | 9.478 | 8.519 | 8.811 | 0 | +0.38(+4.53%) |
Sep 18, 2008 | 8.212 | 8.564 | 8.190 | 8.430 | 1,652,364 | +0.19(+2.27%) |
Sep 17, 2008 | 8.781 | 8.781 | 7.868 | 8.242 | 2,425,614 | -0.84(-9.23%) |
Sep 16, 2008 | 9.186 | 9.186 | 8.834 | 9.081 | 1,432,207 | -0.25(-2.73%) |
Sep 15, 2008 | 9.178 | 9.732 | 9.111 | 9.335 | 1,002,177 | -0.31(-3.26%) |
Sep 12, 2008 | 9.605 | 9.785 | 9.538 | 9.650 | 1,069,652 | -0.10(-1.00%) |
Sep 11, 2008 | 9.672 | 9.912 | 9.597 | 9.747 | 1,288,089 | -0.01(-0.15%) |
Sep 10, 2008 | 9.844 | 9.874 | 9.515 | 9.762 | 1,113,207 | -0.03(-0.31%) |
Sep 09, 2008 | 9.785 | 10.00 | 9.672 | 9.792 | 1,400,542 | -0.01(-0.08%) |
Sep 08, 2008 | 9.740 | 10.21 | 9.508 | 9.800 | 1,871,803 | +0.28(+2.99%) |
Sep 05, 2008 | 9.523 | 9.597 | 9.246 | 9.515 | 0 | -0.07(-0.78%) |
Sep 04, 2008 | 9.949 | 9.949 | 9.545 | 9.590 | 767,006 | -0.43(-4.26%) |
Sep 03, 2008 | 10.08 | 10.17 | 9.949 | 10.02 | 1,016,296 | -0.09(-0.89%) |
Sep 02, 2008 | 10.20 | 10.38 | 9.904 | 10.11 | 862,790 | +0.19(+1.89%) |
Aug 29, 2008 | 9.882 | 10.02 | 9.807 | 9.919 | 761,476 | +0.09(+0.91%) |
Aug 28, 2008 | 9.957 | 9.979 | 9.755 | 9.829 | 1,667,393 | -0.07(-0.76%) |
Aug 27, 2008 | 9.800 | 10.07 | 9.785 | 9.904 | 742,600 | -0.01(-0.15%) |
Aug 26, 2008 | 9.994 | 10.08 | 9.747 | 9.919 | 988,214 | -0.01(-0.15%) |
Aug 25, 2008 | 10.35 | 10.38 | 9.904 | 9.934 | 854,136 | -0.37(-3.56%) |
Aug 22, 2008 | 10.46 | 10.46 | 10.13 | 10.30 | 1,097,407 | +0.09(+0.88%) |
Aug 21, 2008 | 10.20 | 10.31 | 10.11 | 10.21 | 687,279 | -0.16(-1.59%) |
Aug 20, 2008 | 10.48 | 10.67 | 10.32 | 10.38 | 1,424,443 | -0.11(-1.07%) |
Aug 19, 2008 | 10.82 | 10.92 | 10.41 | 10.49 | 1,071,831 | -0.48(-4.37%) |
Aug 18, 2008 | 11.24 | 11.46 | 10.91 | 10.97 | 910,957 | -0.30(-2.66%) |
Aug 15, 2008 | 11.18 | 11.51 | 11.14 | 11.27 | 0 | +0.19(+1.69%) |
Aug 14, 2008 | 10.58 | 11.30 | 10.58 | 11.08 | 757,455 | +0.34(+3.14%) |
Aug 13, 2008 | 11.05 | 11.07 | 10.48 | 10.74 | 1,110,161 | -0.35(-3.17%) |
Aug 12, 2008 | 11.36 | 11.42 | 11.05 | 11.09 | 1,004,543 | -0.38(-3.33%) |
Aug 11, 2008 | 10.96 | 11.74 | 10.89 | 11.48 | 1,869,981 | +0.44(+4.00%) |
Aug 08, 2008 | 10.41 | 11.26 | 10.30 | 11.03 | 1,827,555 | +0.73(+7.12%) |
Aug 07, 2008 | 10.48 | 10.48 | 10.23 | 10.30 | 1,081,048 | -0.19(-1.78%) |
Aug 06, 2008 | 10.63 | 10.63 | 10.11 | 10.49 | 1,109,281 | -0.19(-1.75%) |
Aug 05, 2008 | 10.03 | 10.77 | 10.03 | 10.68 | 1,304,425 | +0.59(+5.86%) |
Aug 04, 2008 | 10.20 | 10.38 | 9.979 | 10.08 | 1,772,172 | -0.04(-0.44%) |
Aug 01, 2008 | 10.03 | 10.20 | 9.717 | 10.13 | 1,243,131 | +0.17(+1.73%) |
Jul 31, 2008 | 9.732 | 10.22 | 9.605 | 9.957 | 1,992,904 | +0.12(+1.22%) |
Jul 30, 2008 | 10.77 | 11.20 | 9.545 | 9.837 | 4,215,005 | -0.50(-4.85%) |
Jul 29, 2008 | 10.34 | 10.64 | 10.02 | 10.34 | 2,238,385 | +0.45(+4.54%) |
Jul 28, 2008 | 10.19 | 10.53 | 9.859 | 9.889 | 1,258,073 | -0.35(-3.44%) |
Jul 25, 2008 | 10.37 | 10.74 | 10.14 | 10.24 | 1,432,397 | -0.23(-2.22%) |
Jul 24, 2008 | 10.30 | 11.14 | 10.12 | 10.47 | 3,034,791 | +0.26(+2.57%) |
Jul 23, 2008 | 10.03 | 10.69 | 10.00 | 10.21 | 1,661,820 | +0.18(+1.79%) |
Jul 22, 2008 | 9.395 | 10.08 | 9.380 | 10.03 | 1,544,637 | +0.64(+6.77%) |
Jul 21, 2008 | 9.755 | 9.897 | 9.335 | 9.395 | 1,373,787 | -0.24(-2.49%) |
Jul 18, 2008 | 9.987 | 17.65 | 9.320 | 9.635 | 1,331,705 | -0.22(-2.28%) |
Jul 17, 2008 | 9.485 | 9.904 | 9.388 | 9.859 | 2,132,474 | +0.50(+5.36%) |
Jul 16, 2008 | 8.924 | 9.455 | 8.789 | 9.358 | 1,669,210 | +0.52(+5.84%) |
Jul 15, 2008 | 9.350 | 9.350 | 8.549 | 8.841 | 3,624,489 | -0.59(-6.27%) |
Jul 14, 2008 | 10.03 | 10.07 | 9.433 | 9.433 | 2,221,183 | -0.36(-3.67%) |
Jul 11, 2008 | 9.942 | 10.05 | 9.597 | 9.792 | 1,713,067 | -0.36(-3.54%) |
Jul 10, 2008 | 10.56 | 10.62 | 10.04 | 10.15 | 2,388,390 | -0.37(-3.49%) |
Jul 09, 2008 | 10.70 | 10.84 | 10.50 | 10.52 | 2,160,721 | -0.04(-0.43%) |
Jul 08, 2008 | 10.36 | 10.59 | 10.05 | 10.56 | 2,252,333 | +0.20(+1.95%) |
Jul 07, 2008 | 10.75 | 10.80 | 10.17 | 10.36 | 1,479,153 | -0.26(-2.47%) |
Jul 04, 2008 | 10.80 | 10.82 | 10.59 | 10.62 | 997,341 | +0.00(+0.00%) |
Jul 03, 2008 | 10.80 | 10.82 | 10.59 | 10.62 | 997,341 | +0.01(+0.07%) |
Jul 02, 2008 | 10.97 | 11.27 | 10.61 | 10.62 | 2,279,560 | -0.43(-3.86%) |