Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.220 | 9.323 | 8.925 | 9.262 | 1,297,494 | +0.28(+3.16%) |
Sep 29, 2008 | 9.184 | 9.401 | 8.888 | 8.979 | 1,652,878 | -0.30(-3.19%) |
Sep 26, 2008 | 8.858 | 9.292 | 8.635 | 9.274 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 9.045 | 9.142 | 8.979 | 9.015 | 1,183,055 | -0.01(-0.07%) |
Sep 24, 2008 | 9.570 | 9.570 | 8.955 | 9.021 | 1,828,957 | -0.44(-4.65%) |
Sep 23, 2008 | 9.534 | 9.980 | 9.383 | 9.461 | 1,202,189 | -0.17(-1.81%) |
Sep 22, 2008 | 10.46 | 10.46 | 9.546 | 9.636 | 1,223,854 | -0.96(-9.05%) |
Sep 19, 2008 | 10.50 | 10.70 | 9.467 | 10.59 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.190 | 10.52 | 8.768 | 10.43 | 2,838,753 | +1.45(+16.11%) |
Sep 17, 2008 | 9.528 | 9.528 | 8.979 | 8.985 | 1,656,011 | -0.70(-7.22%) |
Sep 16, 2008 | 8.786 | 9.751 | 8.786 | 9.684 | 1,589,969 | +0.68(+7.57%) |
Sep 15, 2008 | 9.033 | 9.534 | 8.997 | 9.003 | 769,038 | -0.55(-5.74%) |
Sep 12, 2008 | 9.292 | 9.552 | 9.208 | 9.552 | 648,347 | +0.14(+1.54%) |
Sep 11, 2008 | 9.118 | 9.407 | 9.051 | 9.407 | 790,424 | -0.08(-0.89%) |
Sep 10, 2008 | 9.576 | 9.708 | 9.395 | 9.491 | 1,192,967 | -0.01(-0.06%) |
Sep 09, 2008 | 9.745 | 9.853 | 9.497 | 9.497 | 1,175,980 | -0.27(-2.78%) |
Sep 08, 2008 | 9.606 | 9.926 | 9.491 | 9.769 | 1,247,400 | +0.41(+4.38%) |
Sep 05, 2008 | 9.316 | 9.425 | 9.226 | 9.359 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.648 | 9.666 | 9.347 | 9.413 | 988,514 | -0.29(-2.98%) |
Sep 03, 2008 | 9.509 | 9.733 | 9.443 | 9.702 | 1,079,680 | +0.16(+1.71%) |
Sep 02, 2008 | 9.672 | 9.769 | 9.401 | 9.540 | 1,097,222 | +0.04(+0.44%) |
Aug 29, 2008 | 9.461 | 9.618 | 9.407 | 9.497 | 546,704 | -0.11(-1.13%) |
Aug 28, 2008 | 9.298 | 9.606 | 9.208 | 9.606 | 492,240 | +0.35(+3.78%) |
Aug 27, 2008 | 9.166 | 9.365 | 9.136 | 9.256 | 642,304 | +0.04(+0.46%) |
Aug 26, 2008 | 9.063 | 9.220 | 9.015 | 9.214 | 1,214,383 | +0.15(+1.66%) |
Aug 25, 2008 | 9.154 | 9.172 | 9.027 | 9.063 | 676,403 | -0.20(-2.15%) |
Aug 22, 2008 | 9.087 | 9.280 | 8.991 | 9.262 | 756,251 | +0.26(+2.88%) |
Aug 21, 2008 | 8.919 | 9.118 | 8.894 | 9.003 | 810,555 | -0.07(-0.80%) |
Aug 20, 2008 | 9.009 | 9.160 | 8.882 | 9.075 | 938,294 | +0.06(+0.67%) |
Aug 19, 2008 | 8.949 | 9.021 | 8.882 | 9.015 | 869,065 | -0.02(-0.27%) |
Aug 18, 2008 | 9.256 | 9.256 | 8.876 | 9.039 | 1,124,374 | -0.21(-2.28%) |
Aug 15, 2008 | 9.280 | 9.347 | 9.099 | 9.250 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 9.069 | 9.304 | 9.009 | 9.154 | 1,274,402 | +0.05(+0.60%) |
Aug 13, 2008 | 9.063 | 9.190 | 8.997 | 9.099 | 1,689,020 | -0.04(-0.40%) |
Aug 12, 2008 | 9.033 | 9.226 | 8.912 | 9.136 | 4,049,365 | +0.05(+0.60%) |
Aug 11, 2008 | 8.744 | 9.118 | 8.689 | 9.081 | 1,578,234 | +0.34(+3.86%) |
Aug 08, 2008 | 8.418 | 8.780 | 8.297 | 8.744 | 1,509,733 | +0.36(+4.32%) |
Aug 07, 2008 | 8.575 | 8.575 | 8.322 | 8.382 | 1,642,890 | -0.28(-3.20%) |
Aug 06, 2008 | 8.689 | 8.774 | 8.545 | 8.659 | 1,211,960 | -0.11(-1.24%) |
Aug 05, 2008 | 8.545 | 8.786 | 8.472 | 8.768 | 1,100,194 | +0.34(+4.01%) |
Aug 04, 2008 | 8.641 | 8.677 | 8.394 | 8.430 | 2,224,338 | -0.14(-1.62%) |
Aug 01, 2008 | 8.563 | 8.593 | 8.382 | 8.569 | 1,321,515 | +0.02(+0.28%) |
Jul 31, 2008 | 8.309 | 8.581 | 8.243 | 8.545 | 2,983,553 | +0.10(+1.21%) |
Jul 30, 2008 | 8.539 | 8.864 | 8.382 | 8.442 | 3,584,341 | -0.77(-8.32%) |
Jul 29, 2008 | 9.208 | 9.286 | 8.906 | 9.208 | 1,101,574 | +0.25(+2.83%) |
Jul 28, 2008 | 9.172 | 9.359 | 8.919 | 8.955 | 665,184 | -0.26(-2.81%) |
Jul 25, 2008 | 9.220 | 9.401 | 9.118 | 9.214 | 1,002,733 | +0.06(+0.66%) |
Jul 24, 2008 | 9.570 | 9.570 | 9.130 | 9.154 | 1,210,030 | -0.36(-3.74%) |
Jul 23, 2008 | 9.425 | 9.618 | 9.292 | 9.509 | 1,209,766 | +0.08(+0.90%) |
Jul 22, 2008 | 8.925 | 9.449 | 8.870 | 9.425 | 1,331,217 | +0.46(+5.11%) |
Jul 21, 2008 | 8.925 | 8.991 | 8.653 | 8.967 | 1,203,807 | -0.11(-1.26%) |
Jul 18, 2008 | 9.238 | 9.316 | 8.991 | 9.081 | 1,159,561 | -0.13(-1.38%) |
Jul 17, 2008 | 8.991 | 9.220 | 8.834 | 9.208 | 1,367,455 | +0.24(+2.69%) |
Jul 16, 2008 | 8.635 | 8.967 | 8.527 | 8.967 | 1,492,670 | +0.36(+4.20%) |
Jul 15, 2008 | 8.720 | 9.021 | 8.581 | 8.605 | 1,341,603 | -0.20(-2.26%) |
Jul 14, 2008 | 9.292 | 9.316 | 8.780 | 8.804 | 801,429 | -0.34(-3.76%) |
Jul 11, 2008 | 9.063 | 9.220 | 8.888 | 9.148 | 1,309,235 | -0.02(-0.20%) |
Jul 10, 2008 | 8.900 | 9.220 | 8.894 | 9.166 | 1,186,506 | +0.27(+2.98%) |
Jul 09, 2008 | 9.528 | 9.528 | 8.876 | 8.900 | 958,737 | -0.63(-6.64%) |
Jul 08, 2008 | 9.027 | 9.576 | 8.997 | 9.534 | 1,316,806 | +0.49(+5.40%) |
Jul 07, 2008 | 9.256 | 9.298 | 8.997 | 9.045 | 1,034,024 | -0.13(-1.45%) |
Jul 04, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.00(+0.00%) |
Jul 03, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.01(+0.13%) |
Jul 02, 2008 | 9.274 | 9.329 | 9.124 | 9.166 | 893,718 | -0.13(-1.36%) |