Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.133 | 9.235 | 8.840 | 9.175 | 1,309,851 | +0.28(+3.16%) |
Sep 29, 2008 | 9.097 | 9.312 | 8.805 | 8.894 | 1,668,620 | -0.29(-3.19%) |
Sep 26, 2008 | 8.775 | 9.205 | 8.554 | 9.187 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 8.960 | 9.055 | 8.894 | 8.930 | 1,194,322 | -0.01(-0.07%) |
Sep 24, 2008 | 9.479 | 9.479 | 8.870 | 8.936 | 1,846,375 | -0.44(-4.65%) |
Sep 23, 2008 | 9.444 | 9.886 | 9.294 | 9.372 | 1,213,638 | -0.17(-1.81%) |
Sep 22, 2008 | 10.36 | 10.36 | 9.456 | 9.545 | 1,235,509 | -0.95(-9.05%) |
Sep 19, 2008 | 10.40 | 10.60 | 9.378 | 10.49 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.103 | 10.42 | 8.685 | 10.33 | 2,865,788 | +1.43(+16.11%) |
Sep 17, 2008 | 9.438 | 9.438 | 8.894 | 8.900 | 1,671,782 | -0.69(-7.22%) |
Sep 16, 2008 | 8.703 | 9.659 | 8.703 | 9.593 | 1,605,111 | +0.67(+7.57%) |
Sep 15, 2008 | 8.948 | 9.444 | 8.912 | 8.918 | 776,362 | -0.54(-5.75%) |
Sep 12, 2008 | 9.205 | 9.462 | 9.121 | 9.462 | 654,522 | +0.14(+1.54%) |
Sep 11, 2008 | 9.031 | 9.318 | 8.966 | 9.318 | 797,952 | -0.08(-0.89%) |
Sep 10, 2008 | 9.485 | 9.617 | 9.306 | 9.402 | 1,204,328 | -0.01(-0.06%) |
Sep 09, 2008 | 9.653 | 9.760 | 9.408 | 9.408 | 1,187,180 | -0.27(-2.78%) |
Sep 08, 2008 | 9.515 | 9.832 | 9.402 | 9.677 | 1,259,280 | +0.41(+4.38%) |
Sep 05, 2008 | 9.229 | 9.336 | 9.139 | 9.270 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.557 | 9.575 | 9.258 | 9.324 | 997,928 | -0.29(-2.98%) |
Sep 03, 2008 | 9.420 | 9.641 | 9.354 | 9.611 | 1,089,963 | +0.16(+1.71%) |
Sep 02, 2008 | 9.581 | 9.677 | 9.312 | 9.450 | 1,107,672 | +0.04(+0.44%) |
Aug 29, 2008 | 9.372 | 9.527 | 9.318 | 9.408 | 551,910 | -0.11(-1.13%) |
Aug 28, 2008 | 9.211 | 9.515 | 9.121 | 9.515 | 496,928 | +0.35(+3.78%) |
Aug 27, 2008 | 9.079 | 9.276 | 9.049 | 9.169 | 648,421 | +0.04(+0.46%) |
Aug 26, 2008 | 8.978 | 9.133 | 8.930 | 9.127 | 1,225,948 | +0.15(+1.66%) |
Aug 25, 2008 | 9.067 | 9.085 | 8.942 | 8.978 | 682,845 | -0.20(-2.15%) |
Aug 22, 2008 | 9.002 | 9.193 | 8.906 | 9.175 | 763,453 | +0.26(+2.88%) |
Aug 21, 2008 | 8.834 | 9.031 | 8.810 | 8.918 | 818,275 | -0.07(-0.80%) |
Aug 20, 2008 | 8.924 | 9.073 | 8.799 | 8.990 | 947,230 | +0.06(+0.67%) |
Aug 19, 2008 | 8.864 | 8.936 | 8.799 | 8.930 | 877,342 | -0.02(-0.27%) |
Aug 18, 2008 | 9.169 | 9.169 | 8.793 | 8.954 | 1,135,082 | -0.21(-2.28%) |
Aug 15, 2008 | 9.193 | 9.258 | 9.014 | 9.163 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 8.984 | 9.217 | 8.924 | 9.067 | 1,286,539 | +0.05(+0.60%) |
Aug 13, 2008 | 8.978 | 9.103 | 8.912 | 9.014 | 1,705,106 | -0.04(-0.40%) |
Aug 12, 2008 | 8.948 | 9.139 | 8.828 | 9.049 | 4,087,930 | +0.05(+0.60%) |
Aug 11, 2008 | 8.661 | 9.031 | 8.607 | 8.996 | 1,593,265 | +0.33(+3.86%) |
Aug 08, 2008 | 8.339 | 8.697 | 8.219 | 8.661 | 1,524,111 | +0.36(+4.32%) |
Aug 07, 2008 | 8.494 | 8.494 | 8.243 | 8.303 | 1,658,536 | -0.27(-3.20%) |
Aug 06, 2008 | 8.607 | 8.691 | 8.464 | 8.578 | 1,223,502 | -0.11(-1.24%) |
Aug 05, 2008 | 8.464 | 8.703 | 8.392 | 8.685 | 1,110,672 | +0.33(+4.01%) |
Aug 04, 2008 | 8.560 | 8.595 | 8.315 | 8.351 | 2,245,522 | -0.14(-1.62%) |
Aug 01, 2008 | 8.482 | 8.512 | 8.303 | 8.488 | 1,334,101 | +0.02(+0.28%) |
Jul 31, 2008 | 8.231 | 8.500 | 8.165 | 8.464 | 3,011,967 | +0.10(+1.21%) |
Jul 30, 2008 | 8.458 | 8.781 | 8.303 | 8.363 | 3,618,477 | -0.76(-8.32%) |
Jul 29, 2008 | 9.121 | 9.199 | 8.822 | 9.121 | 1,112,065 | +0.25(+2.83%) |
Jul 28, 2008 | 9.085 | 9.270 | 8.834 | 8.870 | 671,519 | -0.26(-2.81%) |
Jul 25, 2008 | 9.133 | 9.312 | 9.031 | 9.127 | 1,012,282 | +0.06(+0.66%) |
Jul 24, 2008 | 9.479 | 9.479 | 9.043 | 9.067 | 1,221,553 | -0.35(-3.74%) |
Jul 23, 2008 | 9.336 | 9.527 | 9.205 | 9.420 | 1,221,287 | +0.08(+0.90%) |
Jul 22, 2008 | 8.840 | 9.360 | 8.787 | 9.336 | 1,343,895 | +0.45(+5.11%) |
Jul 21, 2008 | 8.840 | 8.906 | 8.572 | 8.882 | 1,215,272 | -0.11(-1.26%) |
Jul 18, 2008 | 9.151 | 9.229 | 8.906 | 8.996 | 1,170,604 | -0.13(-1.38%) |
Jul 17, 2008 | 8.906 | 9.133 | 8.751 | 9.121 | 1,380,478 | +0.24(+2.69%) |
Jul 16, 2008 | 8.554 | 8.882 | 8.446 | 8.882 | 1,506,886 | +0.36(+4.20%) |
Jul 15, 2008 | 8.637 | 8.936 | 8.500 | 8.524 | 1,354,380 | -0.20(-2.26%) |
Jul 14, 2008 | 9.205 | 9.229 | 8.697 | 8.721 | 809,062 | -0.34(-3.76%) |
Jul 11, 2008 | 8.978 | 9.133 | 8.805 | 9.061 | 1,321,704 | -0.02(-0.20%) |
Jul 10, 2008 | 8.816 | 9.133 | 8.810 | 9.079 | 1,197,806 | +0.26(+2.98%) |
Jul 09, 2008 | 9.438 | 9.438 | 8.793 | 8.816 | 967,867 | -0.63(-6.64%) |
Jul 08, 2008 | 8.942 | 9.485 | 8.912 | 9.444 | 1,329,346 | +0.48(+5.40%) |
Jul 07, 2008 | 9.169 | 9.211 | 8.912 | 8.960 | 1,043,872 | -0.13(-1.45%) |
Jul 04, 2008 | 9.097 | 9.199 | 9.049 | 9.091 | 426,254 | +0.00(+0.00%) |
Jul 03, 2008 | 9.097 | 9.199 | 9.049 | 9.091 | 426,254 | +0.01(+0.13%) |
Jul 02, 2008 | 9.187 | 9.241 | 9.037 | 9.079 | 902,229 | -0.13(-1.36%) |