Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.879 | 8.259 | 7.746 | 8.164 | 1,947,969 | +0.40(+5.20%) |
Sep 29, 2008 | 8.101 | 8.124 | 7.703 | 7.761 | 2,511,938 | -0.56(-6.69%) |
Sep 26, 2008 | 8.403 | 8.429 | 8.066 | 8.317 | 2,633,595 | -0.25(-2.96%) |
Sep 25, 2008 | 8.945 | 8.959 | 8.512 | 8.570 | 1,607,699 | -0.05(-0.53%) |
Sep 24, 2008 | 8.847 | 9.204 | 8.593 | 8.616 | 1,938,927 | -0.22(-2.51%) |
Sep 23, 2008 | 9.256 | 9.339 | 8.786 | 8.838 | 1,685,579 | -0.41(-4.39%) |
Sep 22, 2008 | 9.110 | 9.938 | 9.092 | 9.244 | 4,085,379 | -0.60(-6.14%) |
Sep 19, 2008 | 11.02 | 11.02 | 9.777 | 9.849 | 5,273,054 | -0.81(-7.62%) |
Sep 18, 2008 | 10.07 | 10.96 | 9.633 | 10.66 | 4,292,897 | +0.80(+8.06%) |
Sep 17, 2008 | 9.601 | 10.05 | 9.388 | 9.866 | 3,859,813 | +0.00(+0.00%) |
Sep 16, 2008 | 10.05 | 10.20 | 9.552 | 9.866 | 3,468,455 | -0.20(-2.03%) |
Sep 15, 2008 | 9.454 | 10.26 | 9.305 | 10.07 | 3,135,315 | +0.32(+3.25%) |
Sep 12, 2008 | 9.567 | 9.800 | 9.382 | 9.754 | 2,246,788 | +0.09(+0.92%) |
Sep 11, 2008 | 9.218 | 9.691 | 9.132 | 9.665 | 3,178,075 | +0.39(+4.16%) |
Sep 10, 2008 | 8.999 | 9.434 | 8.723 | 9.279 | 3,092,576 | +0.39(+4.44%) |
Sep 09, 2008 | 9.184 | 9.285 | 8.824 | 8.884 | 2,199,834 | -0.28(-3.02%) |
Sep 08, 2008 | 9.310 | 9.584 | 8.936 | 9.161 | 2,846,834 | +0.03(+0.35%) |
Sep 05, 2008 | 9.218 | 9.351 | 8.956 | 9.129 | 2,916,060 | -0.15(-1.58%) |
Sep 04, 2008 | 9.659 | 9.823 | 9.135 | 9.276 | 2,368,001 | -0.49(-5.01%) |
Sep 03, 2008 | 10.05 | 10.14 | 9.616 | 9.766 | 2,701,426 | -0.30(-2.98%) |
Sep 02, 2008 | 9.849 | 10.09 | 9.737 | 10.07 | 3,492,914 | +0.48(+5.02%) |
Aug 29, 2008 | 9.671 | 9.852 | 9.550 | 9.584 | 1,358,247 | -0.15(-1.54%) |
Aug 28, 2008 | 9.357 | 9.846 | 9.305 | 9.734 | 1,727,087 | +0.41(+4.45%) |
Aug 27, 2008 | 9.308 | 9.512 | 9.241 | 9.319 | 1,564,859 | +0.05(+0.53%) |
Aug 26, 2008 | 9.362 | 9.394 | 9.146 | 9.270 | 1,950,045 | -0.22(-2.34%) |
Aug 25, 2008 | 9.889 | 9.889 | 9.394 | 9.492 | 1,304,361 | -0.45(-4.55%) |
Aug 22, 2008 | 9.676 | 10.02 | 9.636 | 9.944 | 955,906 | +0.35(+3.60%) |
Aug 21, 2008 | 9.737 | 9.805 | 9.509 | 9.599 | 1,510,026 | -0.21(-2.17%) |
Aug 20, 2008 | 9.976 | 10.08 | 9.757 | 9.812 | 1,397,415 | -0.13(-1.28%) |
Aug 19, 2008 | 10.23 | 10.28 | 9.694 | 9.938 | 2,533,478 | -0.43(-4.17%) |
Aug 18, 2008 | 10.47 | 10.67 | 10.23 | 10.37 | 2,379,050 | -0.52(-4.76%) |
Aug 15, 2008 | 10.83 | 11.02 | 10.73 | 10.89 | 2,040,193 | +0.18(+1.67%) |
Aug 14, 2008 | 10.38 | 10.77 | 10.38 | 10.71 | 1,944,939 | +0.24(+2.26%) |
Aug 13, 2008 | 10.64 | 10.64 | 10.25 | 10.47 | 1,845,665 | -0.08(-0.76%) |
Aug 12, 2008 | 11.11 | 11.13 | 10.47 | 10.55 | 2,861,893 | -0.60(-5.35%) |
Aug 11, 2008 | 11.02 | 11.55 | 10.81 | 11.15 | 2,540,896 | +0.13(+1.20%) |
Aug 08, 2008 | 10.42 | 11.22 | 10.42 | 11.02 | 4,346,575 | +0.59(+5.69%) |
Aug 07, 2008 | 10.46 | 10.60 | 10.32 | 10.43 | 1,626,188 | -0.20(-1.90%) |
Aug 06, 2008 | 10.70 | 10.72 | 10.49 | 10.63 | 2,168,589 | -0.08(-0.75%) |
Aug 05, 2008 | 10.37 | 10.75 | 10.24 | 10.71 | 2,967,547 | +0.47(+4.56%) |
Aug 04, 2008 | 10.29 | 10.38 | 9.999 | 10.24 | 2,085,172 | -0.03(-0.31%) |
Aug 01, 2008 | 10.66 | 10.72 | 10.12 | 10.27 | 2,547,519 | -0.30(-2.83%) |
Jul 31, 2008 | 10.37 | 10.76 | 10.37 | 10.57 | 2,349,405 | +0.00(+0.00%) |
Jul 30, 2008 | 10.71 | 10.75 | 10.25 | 10.57 | 2,481,772 | -0.08(-0.78%) |
Jul 29, 2008 | 10.66 | 10.68 | 10.13 | 10.66 | 2,438,105 | +0.57(+5.63%) |
Jul 28, 2008 | 10.20 | 10.33 | 9.976 | 10.09 | 2,422,797 | -0.17(-1.68%) |
Jul 25, 2008 | 10.19 | 10.28 | 10.00 | 10.26 | 2,914,922 | +0.22(+2.21%) |
Jul 24, 2008 | 10.64 | 10.94 | 9.803 | 10.04 | 5,306,192 | -0.13(-1.25%) |
Jul 23, 2008 | 10.98 | 10.98 | 9.933 | 10.17 | 7,685,992 | -0.80(-7.33%) |
Jul 22, 2008 | 10.46 | 11.09 | 10.46 | 10.97 | 3,764,531 | +0.60(+5.81%) |
Jul 21, 2008 | 10.83 | 10.88 | 10.29 | 10.37 | 3,297,910 | -0.46(-4.28%) |
Jul 18, 2008 | 10.52 | 10.93 | 10.52 | 10.83 | 5,264,737 | +0.39(+3.70%) |
Jul 17, 2008 | 10.07 | 10.64 | 9.927 | 10.45 | 5,904,933 | +0.35(+3.51%) |
Jul 16, 2008 | 8.852 | 10.21 | 8.852 | 10.09 | 10,577,538 | +1.94(+23.78%) |
Jul 15, 2008 | 8.121 | 8.397 | 7.893 | 8.152 | 1,738,535 | -0.06(-0.70%) |
Jul 14, 2008 | 8.337 | 8.486 | 8.052 | 8.210 | 1,329,147 | -0.03(-0.31%) |
Jul 11, 2008 | 8.484 | 8.484 | 8.008 | 8.236 | 2,282,703 | -0.34(-3.96%) |
Jul 10, 2008 | 8.515 | 8.746 | 8.438 | 8.576 | 1,279,322 | +0.06(+0.71%) |
Jul 09, 2008 | 8.605 | 8.783 | 8.435 | 8.515 | 1,835,397 | -0.10(-1.20%) |
Jul 08, 2008 | 8.060 | 8.636 | 7.957 | 8.619 | 2,734,799 | +0.60(+7.43%) |
Jul 07, 2008 | 8.187 | 8.325 | 7.962 | 8.023 | 2,469,927 | -0.18(-2.18%) |
Jul 04, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,291 | +0.00(+0.00%) |
Jul 03, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,291 | -0.13(-1.56%) |
Jul 02, 2008 | 8.587 | 8.763 | 8.305 | 8.331 | 1,605,405 | -0.28(-3.25%) |