Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.079 | 8.634 | 6.947 | 7.873 | 30,193,960 | +1.85(+30.63%) |
Sep 29, 2008 | 10.23 | 10.42 | 5.266 | 6.027 | 45,642,204 | -4.66(-43.63%) |
Sep 26, 2008 | 9.957 | 10.91 | 9.957 | 10.69 | 16,781,354 | -0.33(-3.00%) |
Sep 25, 2008 | 11.30 | 11.33 | 10.41 | 11.02 | 15,720,791 | +0.09(+0.79%) |
Sep 24, 2008 | 11.19 | 11.39 | 10.77 | 10.94 | 9,800,274 | +0.08(+0.73%) |
Sep 23, 2008 | 11.33 | 11.58 | 10.72 | 10.86 | 11,915,284 | -0.39(-3.47%) |
Sep 22, 2008 | 11.91 | 12.24 | 11.08 | 11.25 | 14,200,345 | -1.24(-9.96%) |
Sep 19, 2008 | 12.15 | 13.89 | 10.47 | 12.49 | 58,664,836 | +1.93(+18.30%) |
Sep 18, 2008 | 9.752 | 10.70 | 8.534 | 10.56 | 47,881,520 | +1.10(+11.61%) |
Sep 17, 2008 | 9.983 | 10.25 | 8.997 | 9.461 | 34,095,528 | -0.76(-7.44%) |
Sep 16, 2008 | 9.110 | 10.25 | 8.713 | 10.22 | 31,685,916 | +0.89(+9.50%) |
Sep 15, 2008 | 9.461 | 10.18 | 9.335 | 9.335 | 24,707,940 | -0.79(-7.84%) |
Sep 12, 2008 | 9.811 | 10.22 | 9.705 | 10.13 | 16,659,845 | +0.19(+1.86%) |
Sep 11, 2008 | 9.553 | 10.06 | 9.348 | 9.944 | 30,656,192 | +0.12(+1.21%) |
Sep 10, 2008 | 10.49 | 10.49 | 9.705 | 9.824 | 38,605,556 | -0.71(-6.78%) |
Sep 09, 2008 | 10.82 | 11.25 | 10.53 | 10.54 | 24,808,004 | -0.64(-5.74%) |
Sep 08, 2008 | 11.47 | 11.85 | 10.48 | 11.18 | 31,687,992 | +0.49(+4.58%) |
Sep 05, 2008 | 9.970 | 10.75 | 9.798 | 10.69 | 18,488,288 | +0.64(+6.39%) |
Sep 04, 2008 | 10.74 | 10.81 | 10.05 | 10.05 | 14,359,251 | -0.81(-7.43%) |
Sep 03, 2008 | 10.92 | 10.98 | 10.42 | 10.86 | 15,980,201 | +0.10(+0.92%) |
Sep 02, 2008 | 10.93 | 11.12 | 10.59 | 10.76 | 23,979,052 | +0.32(+3.04%) |
Aug 29, 2008 | 10.19 | 10.64 | 9.996 | 10.44 | 13,531,925 | +0.28(+2.80%) |
Aug 28, 2008 | 10.06 | 10.25 | 9.924 | 10.16 | 15,061,663 | +0.17(+1.66%) |
Aug 27, 2008 | 9.520 | 10.06 | 9.401 | 9.990 | 20,096,890 | +0.55(+5.82%) |
Aug 26, 2008 | 9.375 | 9.646 | 9.183 | 9.441 | 20,649,550 | +0.07(+0.71%) |
Aug 25, 2008 | 9.646 | 9.659 | 9.368 | 9.375 | 13,290,848 | -0.30(-3.14%) |
Aug 22, 2008 | 9.507 | 9.785 | 9.355 | 9.679 | 14,621,696 | +0.34(+3.61%) |
Aug 21, 2008 | 9.150 | 9.447 | 8.938 | 9.341 | 11,655,129 | +0.10(+1.07%) |
Aug 20, 2008 | 9.011 | 9.262 | 8.773 | 9.242 | 18,410,068 | +0.17(+1.82%) |
Aug 19, 2008 | 9.203 | 9.361 | 9.037 | 9.077 | 21,696,032 | -0.40(-4.26%) |
Aug 18, 2008 | 9.983 | 10.00 | 9.428 | 9.480 | 11,418,190 | -0.49(-4.91%) |
Aug 15, 2008 | 9.844 | 10.29 | 9.805 | 9.970 | 13,634,063 | +0.21(+2.17%) |
Aug 14, 2008 | 9.196 | 9.937 | 9.183 | 9.758 | 13,515,800 | +0.44(+4.76%) |
Aug 13, 2008 | 9.884 | 9.917 | 9.209 | 9.315 | 30,395,632 | -0.48(-4.86%) |
Aug 12, 2008 | 10.44 | 10.64 | 9.666 | 9.791 | 18,452,846 | -0.86(-8.07%) |
Aug 11, 2008 | 10.41 | 10.90 | 10.19 | 10.65 | 20,395,440 | +0.28(+2.68%) |
Aug 08, 2008 | 10.12 | 10.49 | 9.877 | 10.37 | 16,424,474 | +0.45(+4.53%) |
Aug 07, 2008 | 9.838 | 10.14 | 9.573 | 9.924 | 28,458,504 | -0.03(-0.33%) |
Aug 06, 2008 | 9.679 | 10.25 | 9.566 | 9.957 | 21,336,578 | +0.05(+0.47%) |
Aug 05, 2008 | 9.355 | 9.930 | 9.169 | 9.910 | 21,029,592 | +0.67(+7.23%) |
Aug 04, 2008 | 9.421 | 9.421 | 8.845 | 9.242 | 13,268,868 | -0.01(-0.14%) |
Aug 01, 2008 | 9.381 | 9.408 | 9.004 | 9.255 | 15,686,962 | +0.01(+0.14%) |
Jul 31, 2008 | 9.196 | 9.672 | 9.077 | 9.242 | 17,954,806 | -0.18(-1.90%) |
Jul 30, 2008 | 9.553 | 9.732 | 8.825 | 9.421 | 22,894,664 | +0.04(+0.42%) |
Jul 29, 2008 | 9.381 | 9.414 | 8.376 | 9.381 | 26,187,822 | +0.82(+9.58%) |
Jul 28, 2008 | 8.766 | 9.255 | 8.468 | 8.561 | 19,922,180 | -0.52(-5.69%) |
Jul 25, 2008 | 9.083 | 9.414 | 8.786 | 9.077 | 22,164,632 | +0.09(+0.96%) |
Jul 24, 2008 | 9.818 | 9.818 | 8.898 | 8.991 | 29,028,264 | -0.70(-7.24%) |
Jul 23, 2008 | 9.408 | 10.02 | 9.361 | 9.692 | 48,041,292 | -0.20(-2.01%) |
Jul 22, 2008 | 8.792 | 9.891 | 8.309 | 9.891 | 43,546,056 | +1.03(+11.65%) |
Jul 21, 2008 | 9.229 | 9.428 | 8.806 | 8.859 | 26,873,738 | -0.09(-1.03%) |
Jul 18, 2008 | 9.156 | 9.176 | 8.588 | 8.951 | 27,269,924 | -0.15(-1.67%) |
Jul 17, 2008 | 8.210 | 9.216 | 7.740 | 9.103 | 42,743,844 | +1.07(+13.34%) |
Jul 16, 2008 | 7.271 | 8.038 | 7.026 | 8.032 | 46,049,664 | +1.12(+16.28%) |
Jul 15, 2008 | 7.079 | 7.456 | 6.020 | 6.907 | 60,900,672 | -0.48(-6.45%) |
Jul 14, 2008 | 8.601 | 8.653 | 7.344 | 7.383 | 55,761,668 | -0.87(-10.58%) |
Jul 11, 2008 | 7.482 | 8.448 | 7.469 | 8.257 | 37,819,160 | +0.42(+5.41%) |
Jul 10, 2008 | 7.522 | 7.959 | 7.258 | 7.833 | 34,627,840 | +0.49(+6.67%) |
Jul 09, 2008 | 7.701 | 7.979 | 7.298 | 7.344 | 32,322,070 | -0.34(-4.39%) |
Jul 08, 2008 | 6.933 | 7.681 | 6.880 | 7.681 | 36,833,532 | +0.86(+12.61%) |
Jul 07, 2008 | 7.079 | 7.271 | 6.576 | 6.821 | 27,179,748 | -0.17(-2.37%) |
Jul 04, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | +0.00(+0.00%) |
Jul 03, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | -0.06(-0.85%) |
Jul 02, 2008 | 7.443 | 7.588 | 7.039 | 7.046 | 39,338,836 | +0.03(+0.38%) |