Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.491 | 7.989 | 7.444 | 7.444 | 13,218 | -0.16(-2.10%) |
Sep 29, 2008 | 8.121 | 8.281 | 7.350 | 7.604 | 29,438 | -0.62(-7.55%) |
Sep 26, 2008 | 7.717 | 8.234 | 7.717 | 8.225 | 27,055 | +0.04(+0.46%) |
Sep 25, 2008 | 7.782 | 8.187 | 7.557 | 8.187 | 29,116 | +0.38(+4.82%) |
Sep 24, 2008 | 8.319 | 8.469 | 7.764 | 7.811 | 17,620 | -0.56(-6.74%) |
Sep 23, 2008 | 8.413 | 8.413 | 7.820 | 8.375 | 10,309 | -0.10(-1.22%) |
Sep 22, 2008 | 9.298 | 9.298 | 8.244 | 8.479 | 22,004 | -0.88(-9.45%) |
Sep 19, 2008 | 8.272 | 9.363 | 8.272 | 9.363 | 13,852 | +1.68(+21.94%) |
Sep 18, 2008 | 7.594 | 8.460 | 7.529 | 7.679 | 24,843 | +0.01(+0.12%) |
Sep 17, 2008 | 8.469 | 8.518 | 7.462 | 7.670 | 25,025 | -0.80(-9.44%) |
Sep 16, 2008 | 9.373 | 9.401 | 7.914 | 8.469 | 33,010 | -0.94(-10.00%) |
Sep 15, 2008 | 9.608 | 9.730 | 9.203 | 9.410 | 13,251 | -0.50(-5.09%) |
Sep 12, 2008 | 9.975 | 9.975 | 9.815 | 9.915 | 10,280 | +0.03(+0.34%) |
Sep 11, 2008 | 10.12 | 10.12 | 9.646 | 9.881 | 26,654 | -0.24(-2.33%) |
Sep 10, 2008 | 10.29 | 10.29 | 10.12 | 10.12 | 11,502 | -0.03(-0.28%) |
Sep 09, 2008 | 10.45 | 10.46 | 10.02 | 10.14 | 27,666 | -0.88(-8.02%) |
Sep 08, 2008 | 10.86 | 11.42 | 10.85 | 11.03 | 19,538 | +0.46(+4.36%) |
Sep 05, 2008 | 10.89 | 10.89 | 10.38 | 10.57 | 29,460 | -0.46(-4.18%) |
Sep 04, 2008 | 11.34 | 11.85 | 10.85 | 11.03 | 44,644 | -1.01(-8.37%) |
Sep 03, 2008 | 12.70 | 12.70 | 11.76 | 12.04 | 19,627 | -0.09(-0.77%) |
Sep 02, 2008 | 12.37 | 13.06 | 12.02 | 12.13 | 22,547 | -0.24(-1.98%) |
Aug 29, 2008 | 12.06 | 12.49 | 12.06 | 12.37 | 5,185 | -0.15(-1.20%) |
Aug 28, 2008 | 12.13 | 13.08 | 11.67 | 12.53 | 30,658 | +0.40(+3.26%) |
Aug 27, 2008 | 11.57 | 12.30 | 11.34 | 12.13 | 31,965 | +0.41(+3.53%) |
Aug 26, 2008 | 11.85 | 12.13 | 11.44 | 11.72 | 24,127 | -0.31(-2.58%) |
Aug 25, 2008 | 12.46 | 12.46 | 11.90 | 12.03 | 20,572 | -0.31(-2.52%) |
Aug 22, 2008 | 12.65 | 12.66 | 12.14 | 12.34 | 25,279 | +0.19(+1.55%) |
Aug 21, 2008 | 12.05 | 12.69 | 11.55 | 12.15 | 50,846 | +0.10(+0.86%) |
Aug 20, 2008 | 12.43 | 12.85 | 11.77 | 12.05 | 42,655 | -0.57(-4.55%) |
Aug 19, 2008 | 12.40 | 13.09 | 12.14 | 12.62 | 59,078 | -0.07(-0.52%) |
Aug 18, 2008 | 13.94 | 14.29 | 12.56 | 12.69 | 160,335 | -1.62(-11.32%) |
Aug 15, 2008 | 18.29 | 18.34 | 14.13 | 14.30 | 278,443 | -3.65(-20.34%) |
Aug 14, 2008 | 17.02 | 18.37 | 16.97 | 17.96 | 136,288 | +1.02(+6.00%) |
Aug 13, 2008 | 15.88 | 16.94 | 15.53 | 16.94 | 141,357 | +1.41(+9.09%) |
Aug 12, 2008 | 13.77 | 15.62 | 13.72 | 15.53 | 185,682 | +2.16(+16.12%) |
Aug 11, 2008 | 13.17 | 13.88 | 13.09 | 13.37 | 52,474 | +0.37(+2.82%) |
Aug 08, 2008 | 12.51 | 13.17 | 12.51 | 13.01 | 20,479 | +0.40(+3.13%) |
Aug 07, 2008 | 12.51 | 12.70 | 12.46 | 12.61 | 14,931 | -0.13(-1.03%) |
Aug 06, 2008 | 10.82 | 12.91 | 10.82 | 12.74 | 45,411 | +1.84(+16.93%) |
Aug 05, 2008 | 11.39 | 11.39 | 10.82 | 10.90 | 8,668 | -0.46(-4.06%) |
Aug 04, 2008 | 11.95 | 11.95 | 11.29 | 11.36 | 9,325 | -0.59(-4.96%) |
Aug 01, 2008 | 12.28 | 12.28 | 11.19 | 11.95 | 19,832 | -0.31(-2.53%) |
Jul 31, 2008 | 13.12 | 13.18 | 12.26 | 12.26 | 35,786 | -0.14(-1.10%) |
Jul 30, 2008 | 11.22 | 12.46 | 11.22 | 12.40 | 51,007 | +1.46(+13.36%) |
Jul 29, 2008 | 10.94 | 11.14 | 10.83 | 10.94 | 23,903 | -0.02(-0.20%) |
Jul 28, 2008 | 11.57 | 11.57 | 10.82 | 10.96 | 13,629 | -0.63(-5.40%) |
Jul 25, 2008 | 11.25 | 12.47 | 11.25 | 11.58 | 7,746 | +0.23(+1.99%) |
Jul 24, 2008 | 12.20 | 12.59 | 11.12 | 11.36 | 28,028 | -0.88(-7.15%) |
Jul 23, 2008 | 12.35 | 12.97 | 12.09 | 12.23 | 23,609 | -0.24(-1.89%) |
Jul 22, 2008 | 12.47 | 13.59 | 12.33 | 12.47 | 37,237 | -0.33(-2.57%) |
Jul 21, 2008 | 13.65 | 14.75 | 12.23 | 12.80 | 75,628 | -0.52(-3.89%) |
Jul 18, 2008 | 13.43 | 14.00 | 13.32 | 13.32 | 12,558 | -0.11(-0.84%) |
Jul 17, 2008 | 13.45 | 14.73 | 13.32 | 13.43 | 86,805 | -0.03(-0.24%) |
Jul 16, 2008 | 13.59 | 13.73 | 13.18 | 13.46 | 13,882 | +0.02(+0.14%) |
Jul 15, 2008 | 12.57 | 13.53 | 12.24 | 13.44 | 62,845 | +0.99(+7.97%) |
Jul 14, 2008 | 13.24 | 13.57 | 12.26 | 12.45 | 46,692 | -0.28(-2.22%) |
Jul 11, 2008 | 12.45 | 13.10 | 11.61 | 12.73 | 33,112 | +0.23(+1.81%) |
Jul 10, 2008 | 11.73 | 13.12 | 11.73 | 12.51 | 118,561 | +0.97(+8.45%) |
Jul 09, 2008 | 9.170 | 12.12 | 9.076 | 11.53 | 339,735 | +2.40(+26.34%) |
Jul 08, 2008 | 8.926 | 9.128 | 8.719 | 9.128 | 10,371 | +0.19(+2.15%) |
Jul 07, 2008 | 9.253 | 9.253 | 8.893 | 8.936 | 6,290 | +0.33(+3.83%) |
Jul 04, 2008 | 8.705 | 8.846 | 8.469 | 8.606 | 11,217 | +0.00(+0.00%) |
Jul 03, 2008 | 8.705 | 8.846 | 8.469 | 8.606 | 11,217 | -0.31(-3.48%) |
Jul 02, 2008 | 8.940 | 8.949 | 8.705 | 8.916 | 5,795 | -0.03(-0.30%) |