Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.319 | 8.365 | 8.164 | 8.365 | 6,377,188 | +0.20(+2.46%) |
Sep 29, 2008 | 8.417 | 8.468 | 8.107 | 8.164 | 6,940,982 | -0.34(-3.98%) |
Sep 26, 2008 | 8.514 | 8.566 | 8.342 | 8.503 | 0 | -0.01(-0.13%) |
Sep 25, 2008 | 8.388 | 8.572 | 8.302 | 8.514 | 5,504,733 | +0.17(+2.06%) |
Sep 24, 2008 | 8.216 | 8.382 | 8.038 | 8.342 | 5,485,878 | +0.17(+2.04%) |
Sep 23, 2008 | 8.457 | 8.520 | 8.130 | 8.176 | 6,123,068 | -0.25(-2.93%) |
Sep 22, 2008 | 8.537 | 8.589 | 8.394 | 8.423 | 4,097,550 | -0.09(-1.08%) |
Sep 19, 2008 | 8.291 | 8.727 | 7.866 | 8.514 | 0 | +0.49(+6.08%) |
Sep 18, 2008 | 8.181 | 8.382 | 7.940 | 8.026 | 10,483,985 | -0.09(-1.06%) |
Sep 17, 2008 | 8.417 | 8.509 | 8.090 | 8.113 | 7,980,616 | -0.42(-4.98%) |
Sep 16, 2008 | 8.423 | 8.572 | 8.113 | 8.537 | 8,087,533 | -0.06(-0.67%) |
Sep 15, 2008 | 8.773 | 8.847 | 8.589 | 8.595 | 5,946,026 | -0.28(-3.11%) |
Sep 12, 2008 | 8.744 | 8.934 | 8.727 | 8.870 | 5,980,665 | +0.09(+1.05%) |
Sep 11, 2008 | 8.939 | 8.939 | 8.624 | 8.779 | 6,468,295 | -0.20(-2.18%) |
Sep 10, 2008 | 8.824 | 9.014 | 8.767 | 8.974 | 5,232,231 | +0.19(+2.16%) |
Sep 09, 2008 | 9.192 | 9.272 | 8.767 | 8.784 | 7,710,522 | -0.42(-4.55%) |
Sep 08, 2008 | 9.094 | 9.232 | 9.071 | 9.203 | 4,942,653 | +0.16(+1.78%) |
Sep 05, 2008 | 8.997 | 9.043 | 8.847 | 9.043 | 0 | +0.03(+0.38%) |
Sep 04, 2008 | 8.968 | 9.043 | 8.939 | 9.008 | 5,431,595 | +0.01(+0.06%) |
Sep 03, 2008 | 9.002 | 9.048 | 8.911 | 9.002 | 4,853,776 | -0.01(-0.06%) |
Sep 02, 2008 | 9.157 | 9.255 | 8.979 | 9.008 | 5,729,689 | -0.11(-1.20%) |
Aug 29, 2008 | 9.215 | 9.244 | 9.100 | 9.117 | 2,649,185 | -0.15(-1.61%) |
Aug 28, 2008 | 9.129 | 9.267 | 9.071 | 9.267 | 4,129,973 | +0.17(+1.89%) |
Aug 27, 2008 | 9.238 | 9.267 | 9.071 | 9.094 | 5,695,761 | -0.18(-1.92%) |
Aug 26, 2008 | 9.163 | 9.295 | 9.152 | 9.272 | 3,940,251 | +0.09(+1.00%) |
Aug 25, 2008 | 9.215 | 9.249 | 9.163 | 9.180 | 5,258,127 | -0.05(-0.56%) |
Aug 22, 2008 | 9.221 | 9.261 | 9.157 | 9.232 | 2,849,617 | +0.05(+0.50%) |
Aug 21, 2008 | 9.054 | 9.209 | 9.043 | 9.186 | 3,865,092 | +0.08(+0.88%) |
Aug 20, 2008 | 9.129 | 9.169 | 9.054 | 9.106 | 4,017,907 | -0.02(-0.19%) |
Aug 19, 2008 | 9.014 | 9.134 | 8.939 | 9.123 | 3,350,177 | +0.10(+1.08%) |
Aug 18, 2008 | 9.129 | 9.175 | 8.951 | 9.025 | 3,964,618 | -0.07(-0.76%) |
Aug 15, 2008 | 9.175 | 9.272 | 9.071 | 9.094 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.077 | 9.157 | 8.997 | 9.152 | 3,863,652 | -0.02(-0.19%) |
Aug 13, 2008 | 9.203 | 9.238 | 9.134 | 9.169 | 3,707,459 | -0.10(-1.11%) |
Aug 12, 2008 | 9.456 | 9.490 | 9.192 | 9.272 | 4,180,927 | -0.25(-2.65%) |
Aug 11, 2008 | 9.295 | 9.525 | 9.221 | 9.525 | 2,829,026 | +0.20(+2.09%) |
Aug 08, 2008 | 9.157 | 9.347 | 9.060 | 9.330 | 4,880,193 | +0.24(+2.65%) |
Aug 07, 2008 | 9.215 | 9.312 | 9.066 | 9.089 | 5,026,230 | -0.11(-1.25%) |
Aug 06, 2008 | 9.180 | 9.554 | 9.060 | 9.203 | 8,643,086 | +0.30(+3.35%) |
Aug 05, 2008 | 8.733 | 8.951 | 8.692 | 8.905 | 6,085,595 | +0.17(+1.97%) |
Aug 04, 2008 | 8.836 | 8.847 | 8.710 | 8.733 | 2,967,063 | -0.06(-0.72%) |
Aug 01, 2008 | 9.066 | 9.066 | 8.796 | 8.796 | 3,479,162 | -0.26(-2.85%) |
Jul 31, 2008 | 8.968 | 9.060 | 8.882 | 9.054 | 3,432,455 | +0.10(+1.09%) |
Jul 30, 2008 | 8.735 | 8.979 | 8.692 | 8.957 | 3,189,047 | +0.25(+2.90%) |
Jul 29, 2008 | 8.704 | 8.761 | 8.641 | 8.704 | 4,365,309 | +0.01(+0.07%) |
Jul 28, 2008 | 8.715 | 8.779 | 8.635 | 8.698 | 2,507,821 | -0.02(-0.26%) |
Jul 25, 2008 | 9.020 | 9.020 | 8.669 | 8.721 | 2,958,088 | -0.04(-0.46%) |
Jul 24, 2008 | 8.922 | 8.922 | 8.727 | 8.761 | 3,845,114 | -0.10(-1.10%) |
Jul 23, 2008 | 8.979 | 9.014 | 8.796 | 8.859 | 2,976,134 | -0.13(-1.41%) |
Jul 22, 2008 | 8.962 | 9.043 | 8.888 | 8.985 | 3,451,256 | +0.01(+0.13%) |
Jul 21, 2008 | 8.813 | 8.974 | 8.767 | 8.974 | 4,047,832 | +0.17(+1.89%) |
Jul 18, 2008 | 8.813 | 8.968 | 8.664 | 8.807 | 5,533,341 | -0.02(-0.20%) |
Jul 17, 2008 | 8.882 | 8.893 | 8.733 | 8.824 | 4,504,275 | -0.03(-0.32%) |
Jul 16, 2008 | 8.928 | 9.002 | 8.790 | 8.853 | 4,941,386 | -0.08(-0.90%) |
Jul 15, 2008 | 8.968 | 9.031 | 8.847 | 8.934 | 4,880,908 | -0.09(-0.95%) |
Jul 14, 2008 | 9.169 | 9.267 | 9.014 | 9.020 | 4,038,701 | -0.13(-1.44%) |
Jul 11, 2008 | 9.112 | 9.295 | 9.066 | 9.152 | 5,259,097 | -0.08(-0.87%) |
Jul 10, 2008 | 9.203 | 9.290 | 9.157 | 9.232 | 5,778,576 | +0.05(+0.50%) |
Jul 09, 2008 | 9.077 | 9.261 | 9.014 | 9.186 | 5,029,808 | +0.10(+1.07%) |
Jul 08, 2008 | 9.025 | 9.175 | 8.922 | 9.089 | 6,726,635 | +0.01(+0.13%) |
Jul 07, 2008 | 9.112 | 9.203 | 8.968 | 9.077 | 5,590,892 | -0.05(-0.57%) |
Jul 04, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | +0.00(+0.00%) |
Jul 03, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | -0.06(-0.69%) |
Jul 02, 2008 | 9.272 | 9.341 | 9.186 | 9.192 | 4,702,162 | -0.01(-0.12%) |