Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.959 | 4.036 | 3.689 | 3.907 | 1,096,352 | +0.01(+0.21%) |
Sep 29, 2008 | 4.310 | 4.407 | 3.309 | 3.899 | 825,508 | -0.47(-10.72%) |
Sep 26, 2008 | 4.577 | 4.593 | 4.327 | 4.367 | 0 | -0.31(-6.72%) |
Sep 25, 2008 | 4.762 | 4.819 | 4.633 | 4.682 | 830,558 | +0.00(+0.00%) |
Sep 24, 2008 | 4.835 | 4.908 | 4.641 | 4.682 | 647,817 | -0.15(-3.01%) |
Sep 23, 2008 | 4.819 | 4.956 | 4.779 | 4.827 | 1,497,906 | +0.02(+0.34%) |
Sep 22, 2008 | 5.053 | 5.150 | 4.787 | 4.811 | 685,097 | -0.19(-3.72%) |
Sep 19, 2008 | 4.843 | 5.650 | 4.762 | 4.997 | 0 | +0.36(+7.84%) |
Sep 18, 2008 | 4.940 | 4.940 | 4.440 | 4.633 | 1,559,721 | -0.09(-1.88%) |
Sep 17, 2008 | 5.214 | 5.263 | 4.649 | 4.722 | 1,769,350 | -0.57(-10.82%) |
Sep 16, 2008 | 4.988 | 5.327 | 4.851 | 5.295 | 1,261,093 | +0.26(+5.13%) |
Sep 15, 2008 | 5.279 | 5.303 | 5.037 | 5.037 | 2,184,469 | -0.33(-6.17%) |
Sep 12, 2008 | 5.231 | 5.465 | 5.166 | 5.368 | 707,093 | +0.12(+2.31%) |
Sep 11, 2008 | 4.997 | 5.255 | 4.875 | 5.247 | 403,481 | +0.19(+3.67%) |
Sep 10, 2008 | 5.223 | 5.239 | 4.859 | 5.061 | 814,846 | -0.04(-0.79%) |
Sep 09, 2008 | 5.271 | 5.336 | 5.101 | 5.101 | 1,485,204 | -0.14(-2.62%) |
Sep 08, 2008 | 5.505 | 5.650 | 5.223 | 5.239 | 588,642 | +0.02(+0.31%) |
Sep 05, 2008 | 5.013 | 5.239 | 4.908 | 5.223 | 0 | +0.17(+3.35%) |
Sep 04, 2008 | 5.150 | 5.206 | 4.964 | 5.053 | 451,904 | -0.20(-3.84%) |
Sep 03, 2008 | 5.206 | 5.327 | 5.126 | 5.255 | 429,540 | +0.07(+1.40%) |
Sep 02, 2008 | 5.206 | 5.449 | 5.110 | 5.182 | 581,773 | +0.06(+1.26%) |
Aug 29, 2008 | 5.174 | 5.303 | 4.932 | 5.118 | 411,273 | -0.08(-1.55%) |
Aug 28, 2008 | 5.085 | 5.239 | 5.021 | 5.198 | 336,609 | +0.11(+2.22%) |
Aug 27, 2008 | 4.988 | 5.101 | 4.932 | 5.085 | 322,353 | +0.11(+2.27%) |
Aug 26, 2008 | 4.980 | 5.045 | 4.916 | 4.972 | 321,044 | +0.01(+0.16%) |
Aug 25, 2008 | 5.182 | 5.182 | 4.964 | 4.964 | 278,895 | -0.22(-4.21%) |
Aug 22, 2008 | 5.166 | 5.263 | 5.126 | 5.182 | 606,401 | +0.08(+1.58%) |
Aug 21, 2008 | 5.069 | 5.269 | 5.021 | 5.101 | 509,078 | -0.05(-0.94%) |
Aug 20, 2008 | 5.166 | 5.223 | 5.077 | 5.150 | 712,429 | -0.09(-1.69%) |
Aug 19, 2008 | 5.247 | 5.336 | 5.118 | 5.239 | 664,739 | -0.13(-2.41%) |
Aug 18, 2008 | 5.336 | 5.481 | 5.206 | 5.368 | 796,439 | +0.08(+1.53%) |
Aug 15, 2008 | 5.231 | 5.449 | 5.231 | 5.287 | 0 | +0.12(+2.34%) |
Aug 14, 2008 | 5.053 | 5.489 | 5.037 | 5.166 | 437,687 | +0.10(+2.07%) |
Aug 13, 2008 | 5.271 | 5.271 | 5.053 | 5.061 | 364,809 | -0.10(-1.88%) |
Aug 12, 2008 | 5.206 | 5.287 | 5.126 | 5.158 | 383,968 | -0.05(-0.93%) |
Aug 11, 2008 | 5.085 | 5.489 | 4.990 | 5.206 | 471,920 | +0.04(+0.78%) |
Aug 08, 2008 | 4.714 | 5.247 | 4.553 | 5.166 | 569,814 | +0.45(+9.59%) |
Aug 07, 2008 | 4.641 | 5.005 | 4.641 | 4.714 | 1,054,408 | -0.12(-2.50%) |
Aug 06, 2008 | 4.641 | 4.851 | 4.528 | 4.835 | 1,153,825 | +0.19(+4.17%) |
Aug 05, 2008 | 4.553 | 4.649 | 4.528 | 4.641 | 762,399 | +0.19(+4.36%) |
Aug 04, 2008 | 4.779 | 4.827 | 4.440 | 4.448 | 521,175 | -0.33(-6.93%) |
Aug 01, 2008 | 5.182 | 5.182 | 4.649 | 4.779 | 682,023 | -0.37(-7.21%) |
Jul 31, 2008 | 5.021 | 5.214 | 4.819 | 5.150 | 617,319 | +0.00(+0.00%) |
Jul 30, 2008 | 5.271 | 5.271 | 4.875 | 5.150 | 683,933 | -0.07(-1.39%) |
Jul 29, 2008 | 5.223 | 5.303 | 4.964 | 5.223 | 784,882 | +0.17(+3.35%) |
Jul 28, 2008 | 5.206 | 5.263 | 4.843 | 5.053 | 1,138,668 | -0.22(-4.13%) |
Jul 25, 2008 | 5.545 | 5.553 | 5.239 | 5.271 | 917,295 | -0.16(-2.97%) |
Jul 24, 2008 | 5.683 | 5.844 | 5.392 | 5.432 | 586,957 | -0.15(-2.75%) |
Jul 23, 2008 | 5.731 | 6.046 | 5.489 | 5.586 | 736,344 | -0.07(-1.28%) |
Jul 22, 2008 | 5.440 | 5.876 | 5.408 | 5.658 | 635,694 | +0.22(+4.01%) |
Jul 21, 2008 | 5.465 | 5.505 | 5.360 | 5.440 | 578,341 | +0.07(+1.35%) |
Jul 18, 2008 | 5.505 | 5.586 | 5.327 | 5.368 | 782,829 | -0.24(-4.32%) |
Jul 17, 2008 | 5.327 | 5.634 | 5.134 | 5.610 | 1,422,856 | +0.31(+5.95%) |
Jul 16, 2008 | 4.956 | 5.303 | 4.859 | 5.295 | 715,229 | +0.37(+7.54%) |
Jul 15, 2008 | 4.819 | 5.069 | 4.722 | 4.924 | 895,722 | +0.08(+1.67%) |
Jul 14, 2008 | 4.956 | 5.045 | 4.706 | 4.843 | 371,858 | -0.06(-1.32%) |
Jul 11, 2008 | 4.504 | 4.980 | 4.472 | 4.908 | 412,879 | +0.28(+6.11%) |
Jul 10, 2008 | 4.480 | 4.859 | 4.440 | 4.625 | 464,012 | +0.17(+3.80%) |
Jul 09, 2008 | 4.585 | 4.754 | 4.431 | 4.456 | 427,453 | -0.20(-4.33%) |
Jul 08, 2008 | 4.189 | 4.819 | 4.165 | 4.658 | 1,678,896 | +0.66(+16.57%) |
Jul 07, 2008 | 4.076 | 4.214 | 3.875 | 3.996 | 774,380 | -0.04(-1.00%) |
Jul 04, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | +0.00(+0.00%) |
Jul 03, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | -0.23(-5.48%) |
Jul 02, 2008 | 4.238 | 4.440 | 4.222 | 4.270 | 1,308,874 | +0.01(+0.19%) |
Jul 01, 2008 | 4.246 | 4.456 | 3.996 | 4.262 | 1,525,181 | -0.06(-1.31%) |
Jun 30, 2008 | 4.133 | 5.085 | 4.117 | 4.318 | 1,665,449 | -0.08(-1.83%) |
Jun 27, 2008 | 4.448 | 4.496 | 4.173 | 4.399 | 12,114,203 | -0.04(-0.91%) |
Jun 26, 2008 | 5.077 | 5.077 | 4.399 | 4.440 | 2,782,306 | -0.60(-11.86%) |
Jun 25, 2008 | 4.997 | 5.344 | 4.972 | 5.037 | 989,399 | +0.02(+0.48%) |
Jun 24, 2008 | 5.521 | 5.537 | 4.875 | 5.013 | 1,325,966 | -0.31(-5.91%) |
Jun 23, 2008 | 5.699 | 5.723 | 5.327 | 5.327 | 763,357 | -0.40(-7.04%) |
Jun 20, 2008 | 6.554 | 6.571 | 5.570 | 5.731 | 3,202,854 | -0.74(-11.47%) |
Jun 19, 2008 | 6.902 | 7.039 | 6.449 | 6.474 | 1,315,817 | -0.50(-7.18%) |
Jun 18, 2008 | 7.265 | 7.265 | 6.902 | 6.974 | 397,403 | -0.10(-1.37%) |
Jun 17, 2008 | 7.265 | 7.265 | 7.071 | 7.071 | 515,420 | -0.12(-1.68%) |
Jun 16, 2008 | 7.160 | 7.241 | 6.998 | 7.192 | 374,873 | +0.03(+0.45%) |
Jun 13, 2008 | 7.354 | 7.354 | 7.006 | 7.160 | 663,251 | -0.10(-1.44%) |
Jun 12, 2008 | 7.208 | 7.337 | 6.998 | 7.265 | 1,561,455 | +0.16(+2.27%) |
Jun 11, 2008 | 7.571 | 7.636 | 6.958 | 7.103 | 2,159,388 | -0.56(-7.27%) |
Jun 10, 2008 | 7.571 | 7.741 | 7.418 | 7.660 | 1,848,265 | -0.22(-2.77%) |
Jun 09, 2008 | 8.153 | 8.241 | 7.789 | 7.878 | 392,588 | -0.27(-3.27%) |
Jun 06, 2008 | 8.072 | 8.241 | 7.991 | 8.145 | 427,794 | -0.07(-0.88%) |
Jun 05, 2008 | 8.274 | 8.330 | 8.120 | 8.217 | 328,392 | -0.06(-0.68%) |
Jun 04, 2008 | 8.395 | 8.443 | 8.120 | 8.274 | 252,794 | -0.04(-0.49%) |
Jun 03, 2008 | 8.371 | 8.621 | 8.177 | 8.314 | 512,779 | -0.17(-2.00%) |
Jun 02, 2008 | 8.435 | 8.556 | 8.363 | 8.484 | 313,112 | -0.07(-0.85%) |
May 30, 2008 | 8.613 | 8.637 | 8.467 | 8.556 | 169,629 | +0.09(+1.05%) |
May 29, 2008 | 8.314 | 8.677 | 8.274 | 8.467 | 304,162 | +0.05(+0.58%) |
May 28, 2008 | 8.564 | 8.580 | 8.354 | 8.419 | 505,813 | -0.02(-0.29%) |
May 27, 2008 | 8.484 | 8.564 | 8.354 | 8.443 | 502,593 | -0.10(-1.23%) |
May 26, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 763,388 | +0.01(+0.09%) |
May 22, 2008 | 9.283 | 9.509 | 8.241 | 8.540 | 1,930,916 | -0.78(-8.40%) |
May 21, 2008 | 9.533 | 9.686 | 9.267 | 9.323 | 699,542 | -0.20(-2.12%) |
May 20, 2008 | 9.501 | 9.589 | 9.460 | 9.525 | 538,764 | -0.05(-0.51%) |
May 19, 2008 | 9.832 | 9.864 | 9.549 | 9.573 | 926,630 | -0.22(-2.23%) |
May 16, 2008 | 9.912 | 9.912 | 9.719 | 9.791 | 1,356,617 | -0.08(-0.82%) |
May 15, 2008 | 9.815 | 9.888 | 9.581 | 9.872 | 450,017 | +0.06(+0.58%) |
May 14, 2008 | 10.13 | 10.13 | 9.719 | 9.815 | 682,793 | -0.07(-0.73%) |
May 13, 2008 | 9.727 | 10.21 | 9.654 | 9.888 | 1,354,241 | +0.44(+4.70%) |
May 12, 2008 | 9.259 | 9.485 | 9.194 | 9.444 | 689,050 | +0.21(+2.27%) |
May 09, 2008 | 9.121 | 9.396 | 9.049 | 9.234 | 329,504 | +0.09(+0.97%) |
May 08, 2008 | 9.186 | 9.323 | 9.008 | 9.146 | 697,440 | -0.06(-0.70%) |
May 07, 2008 | 9.404 | 9.525 | 9.081 | 9.210 | 618,974 | -0.22(-2.31%) |
May 06, 2008 | 9.670 | 9.678 | 9.315 | 9.428 | 1,201,591 | -0.20(-2.10%) |
May 05, 2008 | 9.969 | 9.977 | 9.517 | 9.630 | 972,500 | -0.23(-2.29%) |
May 02, 2008 | 9.928 | 10.00 | 9.799 | 9.856 | 872,657 | +0.01(+0.08%) |
May 01, 2008 | 9.767 | 9.945 | 9.686 | 9.848 | 1,175,416 | +0.19(+2.01%) |
Apr 30, 2008 | 9.686 | 10.09 | 9.654 | 9.654 | 1,009,055 | -0.11(-1.16%) |
Apr 29, 2008 | 9.065 | 9.791 | 9.041 | 9.767 | 1,781,805 | +0.73(+8.04%) |
Apr 28, 2008 | 8.492 | 9.202 | 8.476 | 9.041 | 671,176 | +0.44(+5.16%) |
Apr 25, 2008 | 8.290 | 8.677 | 8.290 | 8.597 | 1,631,887 | +0.28(+3.40%) |
Apr 24, 2008 | 8.274 | 8.330 | 8.112 | 8.314 | 753,659 | +0.16(+1.98%) |
Apr 23, 2008 | 8.314 | 8.338 | 8.153 | 8.153 | 262,312 | -0.16(-1.94%) |
Apr 22, 2008 | 8.169 | 8.427 | 8.072 | 8.314 | 284,194 | +0.15(+1.78%) |
Apr 21, 2008 | 8.435 | 8.548 | 8.169 | 8.169 | 574,435 | -0.44(-5.07%) |
Apr 18, 2008 | 8.476 | 8.677 | 8.391 | 8.605 | 369,376 | +0.28(+3.39%) |
Apr 17, 2008 | 8.274 | 8.476 | 8.250 | 8.322 | 606,876 | +0.25(+3.10%) |
Apr 16, 2008 | 8.161 | 8.482 | 8.072 | 8.072 | 284,437 | -0.01(-0.10%) |
Apr 15, 2008 | 8.354 | 8.371 | 7.741 | 8.080 | 1,005,458 | -0.23(-2.72%) |
Apr 14, 2008 | 8.314 | 8.322 | 8.193 | 8.306 | 110,122 | -0.03(-0.39%) |
Apr 11, 2008 | 8.346 | 8.500 | 8.161 | 8.338 | 294,724 | -0.18(-2.09%) |
Apr 10, 2008 | 8.314 | 8.540 | 8.112 | 8.516 | 231,790 | +0.12(+1.44%) |
Apr 09, 2008 | 8.476 | 8.677 | 8.274 | 8.395 | 323,218 | -0.08(-0.95%) |
Apr 08, 2008 | 8.258 | 8.476 | 8.153 | 8.476 | 411,177 | +0.20(+2.44%) |
Apr 07, 2008 | 8.233 | 8.274 | 8.193 | 8.274 | 271,681 | +0.04(+0.49%) |
Apr 04, 2008 | 8.161 | 8.354 | 8.080 | 8.233 | 476,836 | -0.04(-0.49%) |
Apr 03, 2008 | 8.112 | 8.306 | 8.072 | 8.274 | 934,842 | +0.14(+1.69%) |
Apr 02, 2008 | 8.274 | 8.286 | 7.964 | 8.137 | 464,207 | -0.14(-1.66%) |
Apr 01, 2008 | 8.476 | 8.476 | 8.072 | 8.274 | 411,894 | +0.20(+2.50%) |
Mar 31, 2008 | 8.072 | 8.298 | 7.838 | 8.072 | 279,114 | -0.05(-0.60%) |
Mar 28, 2008 | 7.830 | 8.128 | 7.717 | 8.120 | 2,172,400 | +0.21(+2.65%) |
Mar 27, 2008 | 7.588 | 8.015 | 7.588 | 7.911 | 704,043 | +0.36(+4.81%) |
Mar 26, 2008 | 7.668 | 7.668 | 7.515 | 7.547 | 357,534 | -0.06(-0.74%) |
Mar 25, 2008 | 7.418 | 7.620 | 7.394 | 7.604 | 1,538,216 | +0.14(+1.84%) |
Mar 24, 2008 | 7.345 | 7.515 | 7.257 | 7.467 | 1,494,329 | +0.38(+5.35%) |
Mar 21, 2008 | 7.224 | 7.467 | 6.861 | 7.087 | 344,031 | +0.00(+0.00%) |
Mar 20, 2008 | 7.224 | 7.467 | 6.861 | 7.087 | 344,031 | -0.11(-1.57%) |
Mar 19, 2008 | 7.467 | 8.096 | 6.950 | 7.200 | 382,060 | -0.22(-2.94%) |
Mar 18, 2008 | 7.604 | 7.604 | 6.950 | 7.418 | 795,347 | -0.19(-2.44%) |
Mar 17, 2008 | 7.911 | 8.072 | 7.184 | 7.604 | 297,135 | -0.39(-4.85%) |
Mar 14, 2008 | 7.991 | 8.072 | 7.911 | 7.991 | 24,653 | -0.08(-1.00%) |
Mar 13, 2008 | 7.911 | 8.233 | 7.870 | 8.072 | 73,092 | -0.04(-0.50%) |
Mar 12, 2008 | 8.524 | 8.524 | 7.951 | 8.112 | 99,232 | +0.12(+1.52%) |
Mar 11, 2008 | 8.879 | 9.194 | 7.765 | 7.991 | 615,960 | -0.89(-10.00%) |
Mar 10, 2008 | 9.097 | 9.097 | 8.661 | 8.879 | 60,951 | -0.24(-2.65%) |
Mar 07, 2008 | 9.000 | 9.121 | 8.282 | 9.121 | 109,019 | -0.06(-0.70%) |
Mar 06, 2008 | 9.485 | 9.525 | 9.033 | 9.186 | 202,305 | -0.34(-3.56%) |
Mar 05, 2008 | 9.525 | 9.686 | 9.485 | 9.525 | 112,364 | -0.02(-0.25%) |
Mar 04, 2008 | 9.081 | 9.598 | 9.081 | 9.549 | 47,714 | +0.19(+1.98%) |
Mar 03, 2008 | 9.485 | 9.646 | 9.267 | 9.363 | 176,661 | -0.16(-1.69%) |
Feb 29, 2008 | 9.686 | 9.686 | 9.493 | 9.525 | 168,732 | -0.04(-0.42%) |
Feb 28, 2008 | 9.686 | 9.694 | 9.485 | 9.565 | 1,249,636 | -0.12(-1.25%) |
Feb 27, 2008 | 9.444 | 9.694 | 9.404 | 9.686 | 117,443 | +0.28(+3.00%) |
Feb 26, 2008 | 9.283 | 9.525 | 9.186 | 9.404 | 561,946 | +0.12(+1.30%) |
Feb 25, 2008 | 9.283 | 9.646 | 9.081 | 9.283 | 293,178 | +0.04(+0.44%) |
Feb 22, 2008 | 9.323 | 9.323 | 9.081 | 9.242 | 229,312 | +0.00(+0.00%) |
Feb 21, 2008 | 9.226 | 9.525 | 9.226 | 9.242 | 134,292 | +0.08(+0.88%) |
Feb 20, 2008 | 9.259 | 9.283 | 8.960 | 9.162 | 131,938 | -0.12(-1.30%) |
Feb 19, 2008 | 9.525 | 9.525 | 9.162 | 9.283 | 137,953 | -0.20(-2.13%) |
Feb 18, 2008 | 8.919 | 9.485 | 8.637 | 9.485 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.919 | 9.485 | 8.637 | 9.485 | 702,185 | +0.48(+5.38%) |
Feb 14, 2008 | 8.653 | 9.202 | 8.653 | 9.000 | 508,799 | +0.40(+4.69%) |
Feb 13, 2008 | 8.153 | 8.637 | 8.153 | 8.597 | 109,638 | +0.32(+3.90%) |
Feb 12, 2008 | 8.395 | 8.476 | 7.668 | 8.274 | 1,039,774 | +0.02(+0.20%) |
Feb 11, 2008 | 9.323 | 9.323 | 8.153 | 8.258 | 111,943 | -0.99(-10.69%) |
Feb 08, 2008 | 9.549 | 9.616 | 8.112 | 9.246 | 21,927 | -0.28(-2.92%) |
Feb 07, 2008 | 10.05 | 10.05 | 9.525 | 9.525 | 6,070 | -0.48(-4.84%) |
Feb 06, 2008 | 9.686 | 10.25 | 9.686 | 10.01 | 132,557 | +0.36(+3.77%) |
Feb 05, 2008 | 10.29 | 10.29 | 9.646 | 9.646 | 27,998 | -0.65(-6.27%) |
Feb 04, 2008 | 10.49 | 10.57 | 10.25 | 10.29 | 60,456 | +0.04(+0.39%) |