Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.866 | 7.146 | 5.866 | 7.146 | 135,906 | +1.28(+21.82%) |
Sep 29, 2008 | 6.669 | 7.700 | 5.332 | 5.866 | 132,059 | -1.15(-16.41%) |
Sep 26, 2008 | 6.826 | 7.110 | 6.719 | 7.018 | 64,960 | -0.13(-1.79%) |
Sep 25, 2008 | 6.797 | 7.437 | 6.690 | 7.146 | 141,595 | +0.35(+5.13%) |
Sep 24, 2008 | 6.612 | 6.861 | 6.271 | 6.797 | 136,189 | +0.18(+2.80%) |
Sep 23, 2008 | 6.527 | 6.989 | 6.266 | 6.612 | 155,986 | +0.01(+0.22%) |
Sep 22, 2008 | 7.437 | 7.508 | 6.591 | 6.598 | 220,127 | -1.01(-13.27%) |
Sep 19, 2008 | 7.010 | 7.821 | 6.442 | 7.608 | 562,710 | +1.66(+27.99%) |
Sep 18, 2008 | 5.695 | 6.043 | 4.955 | 5.944 | 821,918 | +0.26(+4.63%) |
Sep 17, 2008 | 5.823 | 6.001 | 5.667 | 5.681 | 328,696 | -0.23(-3.97%) |
Sep 16, 2008 | 5.915 | 6.221 | 5.731 | 5.915 | 563,859 | -0.18(-2.92%) |
Sep 15, 2008 | 6.584 | 6.612 | 6.086 | 6.093 | 330,581 | -0.80(-11.56%) |
Sep 12, 2008 | 6.804 | 6.890 | 6.527 | 6.890 | 260,645 | +0.01(+0.21%) |
Sep 11, 2008 | 7.252 | 7.451 | 5.972 | 6.875 | 573,225 | -0.60(-7.99%) |
Sep 10, 2008 | 8.347 | 8.504 | 7.281 | 7.473 | 454,659 | -0.69(-8.45%) |
Sep 09, 2008 | 9.222 | 9.300 | 8.162 | 8.162 | 229,860 | -1.19(-12.77%) |
Sep 08, 2008 | 9.492 | 9.542 | 8.887 | 9.357 | 112,843 | -0.03(-0.30%) |
Sep 05, 2008 | 9.307 | 9.385 | 8.895 | 9.385 | 150,348 | -0.03(-0.30%) |
Sep 04, 2008 | 9.748 | 9.748 | 9.222 | 9.414 | 113,298 | -0.49(-4.95%) |
Sep 03, 2008 | 9.805 | 10.03 | 9.670 | 9.904 | 67,306 | +0.02(+0.22%) |
Sep 02, 2008 | 10.22 | 10.31 | 9.776 | 9.883 | 90,253 | -0.18(-1.77%) |
Aug 29, 2008 | 10.30 | 10.30 | 9.997 | 10.06 | 57,754 | -0.16(-1.60%) |
Aug 28, 2008 | 9.947 | 10.23 | 9.947 | 10.22 | 80,048 | +0.21(+2.13%) |
Aug 27, 2008 | 10.02 | 10.06 | 9.854 | 10.01 | 62,226 | +0.01(+0.07%) |
Aug 26, 2008 | 9.613 | 10.28 | 9.605 | 10.00 | 178,341 | +0.36(+3.76%) |
Aug 25, 2008 | 9.904 | 9.947 | 9.598 | 9.641 | 91,958 | -0.37(-3.69%) |
Aug 22, 2008 | 9.620 | 10.02 | 9.620 | 10.01 | 139,061 | +0.26(+2.62%) |
Aug 21, 2008 | 9.478 | 9.812 | 9.392 | 9.755 | 153,137 | +0.17(+1.78%) |
Aug 20, 2008 | 9.179 | 9.613 | 9.129 | 9.584 | 179,237 | +0.40(+4.33%) |
Aug 19, 2008 | 9.392 | 9.485 | 9.079 | 9.186 | 101,609 | -0.29(-3.08%) |
Aug 18, 2008 | 9.136 | 9.627 | 9.101 | 9.478 | 303,811 | +0.36(+3.98%) |
Aug 15, 2008 | 9.435 | 9.542 | 9.101 | 9.115 | 137,379 | -0.16(-1.69%) |
Aug 14, 2008 | 9.193 | 9.385 | 9.193 | 9.271 | 61,361 | +0.04(+0.46%) |
Aug 13, 2008 | 9.307 | 9.385 | 9.037 | 9.229 | 173,044 | -0.15(-1.59%) |
Aug 12, 2008 | 9.385 | 9.421 | 9.193 | 9.378 | 105,415 | -0.04(-0.38%) |
Aug 11, 2008 | 9.257 | 9.506 | 9.115 | 9.414 | 194,157 | +0.13(+1.38%) |
Aug 08, 2008 | 9.143 | 9.485 | 9.143 | 9.286 | 266,825 | +0.08(+0.85%) |
Aug 07, 2008 | 9.257 | 9.470 | 9.108 | 9.207 | 274,032 | -0.18(-1.89%) |
Aug 06, 2008 | 9.790 | 9.812 | 9.293 | 9.385 | 259,976 | -0.47(-4.76%) |
Aug 05, 2008 | 10.24 | 10.24 | 9.705 | 9.854 | 166,989 | -0.24(-2.39%) |
Aug 04, 2008 | 11.18 | 11.18 | 10.03 | 10.10 | 120,452 | -0.55(-5.21%) |
Aug 01, 2008 | 10.74 | 10.85 | 10.27 | 10.65 | 76,496 | -0.01(-0.07%) |
Jul 31, 2008 | 10.66 | 10.98 | 10.56 | 10.66 | 150,882 | -0.15(-1.38%) |
Jul 30, 2008 | 10.91 | 11.13 | 10.39 | 10.81 | 162,550 | +0.10(+0.93%) |
Jul 29, 2008 | 10.71 | 10.74 | 10.13 | 10.71 | 140,604 | +0.50(+4.87%) |
Jul 28, 2008 | 10.43 | 10.76 | 10.17 | 10.21 | 152,515 | -0.27(-2.58%) |
Jul 25, 2008 | 10.27 | 10.84 | 10.27 | 10.48 | 132,010 | +0.26(+2.58%) |
Jul 24, 2008 | 10.79 | 10.91 | 10.14 | 10.22 | 157,252 | -0.50(-4.65%) |
Jul 23, 2008 | 10.95 | 10.95 | 10.68 | 10.71 | 178,179 | -0.12(-1.12%) |
Jul 22, 2008 | 10.02 | 10.84 | 9.840 | 10.84 | 331,997 | +0.53(+5.18%) |
Jul 21, 2008 | 9.904 | 10.49 | 9.840 | 10.30 | 260,915 | +0.42(+4.24%) |
Jul 18, 2008 | 10.21 | 10.37 | 9.691 | 9.883 | 224,482 | -0.34(-3.34%) |
Jul 17, 2008 | 9.989 | 10.35 | 9.805 | 10.22 | 159,193 | +0.41(+4.20%) |
Jul 16, 2008 | 9.556 | 9.840 | 9.421 | 9.812 | 304,070 | +0.28(+2.91%) |
Jul 15, 2008 | 9.606 | 9.897 | 9.321 | 9.534 | 138,549 | -0.24(-2.47%) |
Jul 14, 2008 | 10.10 | 10.20 | 9.698 | 9.776 | 92,059 | -0.06(-0.65%) |
Jul 11, 2008 | 9.613 | 9.961 | 9.542 | 9.840 | 138,547 | -0.02(-0.22%) |
Jul 10, 2008 | 9.911 | 10.12 | 9.783 | 9.862 | 153,000 | -0.09(-0.93%) |
Jul 09, 2008 | 9.684 | 10.05 | 9.478 | 9.954 | 329,778 | +0.21(+2.19%) |
Jul 08, 2008 | 9.812 | 9.876 | 9.243 | 9.741 | 620,120 | -0.11(-1.08%) |
Jul 07, 2008 | 10.43 | 10.66 | 9.726 | 9.847 | 381,951 | -0.54(-5.20%) |
Jul 04, 2008 | 11.23 | 11.26 | 10.16 | 10.39 | 300,728 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.26 | 10.16 | 10.39 | 300,728 | -0.84(-7.47%) |
Jul 02, 2008 | 11.86 | 12.12 | 11.17 | 11.23 | 300,244 | -0.67(-5.62%) |