Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.107 | 8.658 | 8.010 | 8.590 | 114,244 | +0.53(+6.60%) |
Sep 29, 2008 | 8.358 | 8.484 | 7.971 | 8.058 | 228,779 | -0.48(-5.66%) |
Sep 26, 2008 | 8.668 | 8.706 | 8.387 | 8.542 | 93,439 | -0.27(-3.07%) |
Sep 25, 2008 | 8.455 | 9.190 | 8.426 | 8.813 | 129,354 | +0.41(+4.83%) |
Sep 24, 2008 | 8.629 | 8.629 | 8.290 | 8.406 | 95,945 | -0.19(-2.25%) |
Sep 23, 2008 | 9.403 | 9.403 | 8.484 | 8.600 | 105,442 | -0.45(-5.02%) |
Sep 22, 2008 | 9.664 | 9.674 | 9.026 | 9.055 | 71,231 | -0.63(-6.49%) |
Sep 19, 2008 | 9.529 | 10.23 | 9.490 | 9.683 | 430,063 | +0.65(+7.17%) |
Sep 18, 2008 | 8.435 | 9.084 | 8.242 | 9.035 | 297,983 | +0.80(+9.75%) |
Sep 17, 2008 | 8.300 | 8.542 | 8.039 | 8.232 | 108,116 | -0.20(-2.41%) |
Sep 16, 2008 | 8.049 | 8.571 | 8.029 | 8.435 | 121,306 | +0.23(+2.83%) |
Sep 15, 2008 | 8.348 | 8.687 | 8.165 | 8.203 | 72,031 | -0.23(-2.75%) |
Sep 12, 2008 | 8.561 | 8.619 | 8.300 | 8.435 | 83,166 | -0.16(-1.91%) |
Sep 11, 2008 | 8.387 | 8.726 | 8.300 | 8.600 | 60,271 | +0.15(+1.72%) |
Sep 10, 2008 | 8.600 | 8.706 | 8.377 | 8.455 | 66,981 | -0.01(-0.11%) |
Sep 09, 2008 | 8.726 | 8.939 | 8.377 | 8.465 | 101,151 | -0.36(-4.06%) |
Sep 08, 2008 | 8.532 | 8.910 | 8.532 | 8.822 | 122,123 | +0.16(+1.90%) |
Sep 05, 2008 | 8.832 | 8.848 | 8.426 | 8.658 | 117,237 | -0.12(-1.32%) |
Sep 04, 2008 | 9.316 | 9.442 | 8.726 | 8.774 | 150,314 | -0.61(-6.49%) |
Sep 03, 2008 | 9.045 | 9.519 | 9.045 | 9.384 | 120,682 | +0.34(+3.74%) |
Sep 02, 2008 | 9.877 | 9.877 | 8.910 | 9.045 | 121,462 | -0.70(-7.15%) |
Aug 29, 2008 | 9.616 | 9.887 | 9.180 | 9.741 | 137,815 | +0.10(+1.00%) |
Aug 28, 2008 | 9.645 | 9.741 | 9.538 | 9.645 | 64,031 | +0.01(+0.10%) |
Aug 27, 2008 | 9.770 | 9.770 | 9.451 | 9.635 | 115,936 | -0.12(-1.19%) |
Aug 26, 2008 | 9.471 | 9.925 | 9.471 | 9.751 | 62,960 | -0.13(-1.27%) |
Aug 25, 2008 | 10.12 | 10.12 | 9.838 | 9.877 | 83,430 | -0.26(-2.58%) |
Aug 22, 2008 | 9.974 | 10.23 | 9.974 | 10.14 | 66,134 | +0.20(+2.05%) |
Aug 21, 2008 | 10.23 | 10.27 | 9.858 | 9.935 | 65,663 | -0.41(-3.93%) |
Aug 20, 2008 | 10.17 | 10.64 | 10.06 | 10.34 | 61,675 | +0.19(+1.91%) |
Aug 19, 2008 | 10.22 | 10.27 | 9.983 | 10.15 | 51,202 | -0.15(-1.41%) |
Aug 18, 2008 | 10.65 | 10.72 | 10.20 | 10.29 | 67,820 | -0.36(-3.36%) |
Aug 15, 2008 | 10.84 | 11.09 | 10.54 | 10.65 | 97,570 | -0.03(-0.27%) |
Aug 14, 2008 | 10.62 | 10.78 | 10.61 | 10.68 | 57,351 | -0.03(-0.27%) |
Aug 13, 2008 | 10.69 | 10.77 | 10.29 | 10.71 | 75,142 | +0.05(+0.45%) |
Aug 12, 2008 | 11.01 | 11.01 | 10.40 | 10.66 | 101,223 | -0.40(-3.59%) |
Aug 11, 2008 | 10.82 | 11.12 | 10.65 | 11.06 | 131,729 | +0.17(+1.60%) |
Aug 08, 2008 | 10.58 | 10.88 | 10.41 | 10.88 | 152,015 | +0.27(+2.55%) |
Aug 07, 2008 | 10.41 | 10.64 | 10.21 | 10.61 | 83,248 | +0.14(+1.29%) |
Aug 06, 2008 | 10.27 | 10.65 | 9.945 | 10.48 | 75,564 | +0.19(+1.88%) |
Aug 05, 2008 | 9.935 | 10.35 | 9.683 | 10.28 | 87,792 | +0.48(+4.94%) |
Aug 04, 2008 | 10.46 | 10.61 | 9.800 | 9.800 | 128,024 | -0.62(-5.94%) |
Aug 01, 2008 | 10.72 | 10.72 | 10.23 | 10.42 | 49,514 | -0.13(-1.19%) |
Jul 31, 2008 | 10.31 | 10.65 | 10.21 | 10.54 | 90,431 | +0.10(+0.93%) |
Jul 30, 2008 | 10.40 | 10.64 | 10.27 | 10.45 | 92,561 | +0.10(+0.93%) |
Jul 29, 2008 | 10.35 | 10.57 | 9.858 | 10.35 | 116,658 | +0.53(+5.42%) |
Jul 28, 2008 | 9.858 | 9.954 | 9.712 | 9.819 | 45,374 | -0.10(-0.98%) |
Jul 25, 2008 | 9.780 | 10.07 | 9.480 | 9.916 | 50,402 | +0.23(+2.40%) |
Jul 24, 2008 | 9.945 | 9.945 | 9.500 | 9.683 | 72,343 | -0.21(-2.15%) |
Jul 23, 2008 | 9.945 | 10.25 | 9.741 | 9.896 | 99,383 | -0.08(-0.78%) |
Jul 22, 2008 | 9.364 | 9.983 | 9.296 | 9.974 | 117,830 | +0.58(+6.18%) |
Jul 21, 2008 | 9.403 | 9.413 | 9.151 | 9.393 | 38,891 | +0.01(+0.10%) |
Jul 18, 2008 | 9.500 | 9.674 | 9.200 | 9.384 | 92,587 | -0.11(-1.12%) |
Jul 17, 2008 | 9.548 | 9.558 | 9.248 | 9.490 | 94,135 | +0.01(+0.10%) |
Jul 16, 2008 | 9.190 | 9.577 | 9.113 | 9.480 | 100,587 | +0.35(+3.81%) |
Jul 15, 2008 | 9.229 | 9.325 | 8.836 | 9.132 | 118,582 | -0.12(-1.26%) |
Jul 14, 2008 | 9.480 | 9.625 | 9.171 | 9.248 | 99,168 | -0.13(-1.34%) |
Jul 11, 2008 | 9.180 | 9.384 | 9.006 | 9.374 | 95,317 | +0.12(+1.25%) |
Jul 10, 2008 | 9.238 | 9.354 | 9.035 | 9.258 | 101,630 | +0.06(+0.63%) |
Jul 09, 2008 | 9.596 | 9.596 | 9.200 | 9.200 | 114,622 | -0.41(-4.23%) |
Jul 08, 2008 | 9.471 | 9.625 | 9.287 | 9.606 | 186,822 | +0.17(+1.85%) |
Jul 07, 2008 | 9.587 | 9.587 | 9.200 | 9.432 | 240,828 | -0.06(-0.61%) |
Jul 04, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | +0.00(+0.00%) |
Jul 03, 2008 | 9.683 | 9.683 | 9.461 | 9.490 | 50,965 | -0.19(-2.00%) |
Jul 02, 2008 | 9.751 | 9.848 | 9.587 | 9.683 | 229,678 | -0.10(-0.99%) |