Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.451 | 8.608 | 7.977 | 8.057 | 2,893,423 | -0.34(-4.07%) |
Sep 29, 2008 | 8.371 | 8.413 | 8.190 | 8.399 | 2,359,739 | -0.10(-1.23%) |
Sep 26, 2008 | 8.176 | 8.532 | 8.138 | 8.504 | 1,723,938 | +0.07(+0.79%) |
Sep 25, 2008 | 8.295 | 8.575 | 8.138 | 8.437 | 2,046,770 | +0.18(+2.13%) |
Sep 24, 2008 | 8.361 | 8.490 | 8.252 | 8.261 | 1,783,429 | -0.09(-1.14%) |
Sep 23, 2008 | 8.176 | 8.447 | 8.029 | 8.356 | 2,982,025 | +0.19(+2.27%) |
Sep 22, 2008 | 8.181 | 8.342 | 8.024 | 8.171 | 3,498,042 | -0.23(-2.71%) |
Sep 19, 2008 | 8.195 | 8.698 | 8.171 | 8.399 | 5,990,612 | -0.09(-1.06%) |
Sep 18, 2008 | 8.594 | 8.594 | 8.180 | 8.489 | 3,856,123 | -0.01(-0.11%) |
Sep 17, 2008 | 8.508 | 8.551 | 8.109 | 8.499 | 4,382,289 | -0.07(-0.83%) |
Sep 16, 2008 | 8.323 | 8.570 | 8.261 | 8.570 | 4,549,975 | +0.15(+1.80%) |
Sep 15, 2008 | 8.442 | 8.546 | 8.204 | 8.418 | 2,355,295 | -0.14(-1.61%) |
Sep 12, 2008 | 8.404 | 8.556 | 8.380 | 8.556 | 2,664,509 | +0.03(+0.39%) |
Sep 11, 2008 | 7.934 | 8.613 | 7.910 | 8.523 | 5,744,181 | +0.42(+5.16%) |
Sep 10, 2008 | 7.844 | 8.166 | 7.844 | 8.105 | 2,881,228 | +0.39(+5.05%) |
Sep 09, 2008 | 8.371 | 8.390 | 7.677 | 7.715 | 4,034,069 | -0.59(-7.09%) |
Sep 08, 2008 | 8.385 | 8.546 | 8.247 | 8.304 | 3,199,233 | +0.03(+0.34%) |
Sep 05, 2008 | 8.385 | 8.483 | 8.143 | 8.276 | 2,485,017 | -0.11(-1.36%) |
Sep 04, 2008 | 8.570 | 8.641 | 8.361 | 8.390 | 4,486,636 | -0.20(-2.38%) |
Sep 03, 2008 | 8.779 | 8.893 | 8.470 | 8.594 | 2,468,308 | -0.23(-2.64%) |
Sep 02, 2008 | 9.059 | 9.159 | 8.817 | 8.826 | 2,229,555 | -0.07(-0.75%) |
Aug 29, 2008 | 8.603 | 8.983 | 8.599 | 8.893 | 2,705,767 | +0.28(+3.25%) |
Aug 28, 2008 | 9.320 | 9.415 | 8.328 | 8.613 | 6,805,050 | -0.58(-6.35%) |
Aug 27, 2008 | 9.273 | 9.439 | 9.126 | 9.197 | 3,009,382 | +0.05(+0.52%) |
Aug 26, 2008 | 9.183 | 9.339 | 9.121 | 9.149 | 1,736,885 | -0.13(-1.43%) |
Aug 25, 2008 | 9.277 | 9.377 | 9.168 | 9.282 | 2,184,291 | -0.07(-0.76%) |
Aug 22, 2008 | 9.282 | 9.410 | 9.254 | 9.353 | 973,513 | +0.05(+0.51%) |
Aug 21, 2008 | 9.363 | 9.472 | 9.159 | 9.306 | 2,745,805 | -0.06(-0.61%) |
Aug 20, 2008 | 9.472 | 9.619 | 9.239 | 9.363 | 1,960,923 | -0.11(-1.20%) |
Aug 19, 2008 | 9.681 | 9.686 | 9.448 | 9.477 | 3,204,799 | -0.17(-1.77%) |
Aug 18, 2008 | 9.871 | 9.923 | 9.581 | 9.648 | 1,241,601 | -0.09(-0.93%) |
Aug 15, 2008 | 10.12 | 10.19 | 9.619 | 9.738 | 1,914,025 | -0.42(-4.16%) |
Aug 14, 2008 | 9.937 | 10.21 | 9.937 | 10.16 | 2,433,826 | +0.17(+1.71%) |
Aug 13, 2008 | 10.21 | 10.21 | 9.918 | 9.990 | 2,925,489 | -0.19(-1.91%) |
Aug 12, 2008 | 9.918 | 10.21 | 9.876 | 10.18 | 2,843,014 | +0.22(+2.24%) |
Aug 11, 2008 | 9.852 | 10.11 | 9.781 | 9.961 | 1,445,441 | +0.13(+1.35%) |
Aug 08, 2008 | 9.866 | 10.00 | 9.657 | 9.828 | 2,631,459 | +0.00(+0.00%) |
Aug 07, 2008 | 10.12 | 10.16 | 9.776 | 9.828 | 2,822,472 | -0.28(-2.82%) |
Aug 06, 2008 | 9.781 | 10.17 | 9.757 | 10.11 | 3,242,483 | +0.38(+3.85%) |
Aug 05, 2008 | 9.496 | 9.767 | 9.377 | 9.738 | 2,557,781 | +0.35(+3.69%) |
Aug 04, 2008 | 9.520 | 9.676 | 9.315 | 9.391 | 3,300,828 | -0.16(-1.69%) |
Aug 01, 2008 | 9.695 | 9.771 | 9.391 | 9.553 | 6,253,686 | -0.18(-1.85%) |
Jul 31, 2008 | 8.964 | 10.26 | 8.964 | 9.733 | 10,858,303 | +1.28(+15.10%) |
Jul 30, 2008 | 8.371 | 8.504 | 8.280 | 8.456 | 3,050,866 | +0.16(+1.95%) |
Jul 29, 2008 | 8.295 | 8.309 | 8.057 | 8.295 | 2,220,098 | +0.13(+1.57%) |
Jul 28, 2008 | 8.157 | 8.266 | 8.034 | 8.166 | 2,996,554 | -0.02(-0.23%) |
Jul 25, 2008 | 7.863 | 8.257 | 7.839 | 8.185 | 3,272,961 | +0.29(+3.67%) |
Jul 24, 2008 | 8.204 | 8.257 | 7.882 | 7.896 | 2,227,025 | -0.31(-3.76%) |
Jul 23, 2008 | 8.242 | 8.337 | 8.119 | 8.204 | 2,946,283 | -0.06(-0.75%) |
Jul 22, 2008 | 8.128 | 8.266 | 8.109 | 8.266 | 1,735,295 | +0.03(+0.40%) |
Jul 21, 2008 | 8.233 | 8.371 | 8.109 | 8.233 | 1,817,021 | +0.04(+0.46%) |
Jul 18, 2008 | 8.214 | 8.271 | 8.114 | 8.195 | 2,093,382 | -0.04(-0.52%) |
Jul 17, 2008 | 8.323 | 8.482 | 8.048 | 8.238 | 4,279,919 | -0.09(-1.03%) |
Jul 16, 2008 | 8.062 | 8.328 | 7.953 | 8.323 | 2,608,632 | +0.26(+3.24%) |
Jul 15, 2008 | 7.996 | 8.138 | 7.578 | 8.062 | 3,975,488 | -0.04(-0.47%) |
Jul 14, 2008 | 8.157 | 8.223 | 8.000 | 8.100 | 3,112,414 | -0.04(-0.47%) |
Jul 11, 2008 | 8.314 | 8.323 | 7.839 | 8.138 | 4,375,110 | -0.22(-2.61%) |
Jul 10, 2008 | 8.693 | 8.717 | 8.323 | 8.356 | 3,709,179 | -0.24(-2.82%) |
Jul 09, 2008 | 8.831 | 8.974 | 8.546 | 8.599 | 3,609,096 | -0.27(-3.05%) |
Jul 08, 2008 | 8.656 | 8.945 | 8.542 | 8.869 | 2,960,228 | +0.17(+1.91%) |
Jul 07, 2008 | 8.703 | 8.988 | 8.537 | 8.703 | 2,792,556 | +0.02(+0.22%) |
Jul 04, 2008 | 8.627 | 8.860 | 8.437 | 8.684 | 1,879,660 | +0.00(+0.00%) |
Jul 03, 2008 | 8.627 | 8.860 | 8.437 | 8.684 | 1,879,660 | +0.03(+0.33%) |
Jul 02, 2008 | 8.826 | 8.874 | 8.523 | 8.656 | 3,646,765 | -0.08(-0.87%) |