Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.225 | 9.225 | 8.925 | 9.070 | 3,396,076 | +0.01(+0.08%) |
Sep 29, 2008 | 9.035 | 9.188 | 8.988 | 9.062 | 2,140,724 | -0.03(-0.36%) |
Sep 26, 2008 | 8.795 | 9.125 | 8.760 | 9.095 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 8.730 | 8.932 | 8.645 | 8.840 | 1,809,360 | +0.07(+0.86%) |
Sep 24, 2008 | 8.850 | 8.915 | 8.703 | 8.765 | 1,378,708 | -0.09(-1.04%) |
Sep 23, 2008 | 8.867 | 8.990 | 8.820 | 8.857 | 1,168,640 | -0.02(-0.23%) |
Sep 22, 2008 | 9.023 | 9.172 | 8.863 | 8.877 | 1,416,432 | -0.20(-2.15%) |
Sep 19, 2008 | 9.148 | 9.307 | 8.938 | 9.072 | 0 | +0.05(+0.55%) |
Sep 18, 2008 | 8.963 | 9.060 | 8.812 | 9.023 | 2,547,280 | +0.14(+1.52%) |
Sep 17, 2008 | 9.062 | 9.098 | 8.887 | 8.887 | 1,547,560 | -0.28(-3.08%) |
Sep 16, 2008 | 9.190 | 9.265 | 9.053 | 9.170 | 2,432,120 | -0.08(-0.86%) |
Sep 15, 2008 | 9.322 | 9.375 | 9.135 | 9.250 | 1,900,392 | -0.06(-0.70%) |
Sep 12, 2008 | 9.170 | 9.320 | 9.158 | 9.315 | 2,120,844 | +0.12(+1.25%) |
Sep 11, 2008 | 9.057 | 9.200 | 9.008 | 9.200 | 1,876,000 | +0.10(+1.07%) |
Sep 10, 2008 | 9.207 | 9.207 | 9.070 | 9.102 | 1,728,332 | -0.06(-0.68%) |
Sep 09, 2008 | 9.062 | 9.250 | 9.062 | 9.165 | 2,532,824 | +0.05(+0.52%) |
Sep 08, 2008 | 9.140 | 9.165 | 9.027 | 9.117 | 1,984,380 | +0.13(+1.42%) |
Sep 05, 2008 | 8.805 | 8.995 | 8.803 | 8.990 | 0 | +0.14(+1.61%) |
Sep 04, 2008 | 8.815 | 8.900 | 8.790 | 8.848 | 1,879,500 | -0.02(-0.20%) |
Sep 03, 2008 | 9.062 | 9.148 | 8.845 | 8.865 | 3,474,148 | -0.16(-1.80%) |
Sep 02, 2008 | 9.008 | 9.120 | 8.970 | 9.027 | 1,721,840 | +0.11(+1.26%) |
Aug 29, 2008 | 8.992 | 9.053 | 8.912 | 8.915 | 0 | -0.12(-1.27%) |
Aug 28, 2008 | 8.982 | 9.047 | 8.921 | 9.030 | 1,547,496 | +0.08(+0.87%) |
Aug 27, 2008 | 8.973 | 9.012 | 8.890 | 8.953 | 1,400,812 | -0.02(-0.28%) |
Aug 26, 2008 | 8.887 | 9.035 | 8.875 | 8.977 | 1,970,716 | +0.08(+0.87%) |
Aug 25, 2008 | 8.887 | 8.943 | 8.845 | 8.900 | 1,859,900 | +0.01(+0.11%) |
Aug 22, 2008 | 8.915 | 8.965 | 8.832 | 8.890 | 0 | +0.03(+0.34%) |
Aug 21, 2008 | 8.627 | 9.125 | 8.500 | 8.860 | 3,516,244 | +0.07(+0.85%) |
Aug 20, 2008 | 8.752 | 8.832 | 8.680 | 8.785 | 1,195,068 | +0.03(+0.37%) |
Aug 19, 2008 | 8.725 | 8.848 | 8.688 | 8.752 | 2,260,812 | -0.01(-0.11%) |
Aug 18, 2008 | 8.773 | 8.810 | 8.730 | 8.762 | 1,758,120 | +0.01(+0.17%) |
Aug 15, 2008 | 8.700 | 8.775 | 8.690 | 8.748 | 0 | +0.04(+0.49%) |
Aug 14, 2008 | 8.700 | 8.765 | 8.637 | 8.705 | 2,317,032 | -0.01(-0.09%) |
Aug 13, 2008 | 8.727 | 8.787 | 8.629 | 8.713 | 2,159,948 | -0.02(-0.23%) |
Aug 12, 2008 | 8.645 | 8.780 | 8.585 | 8.732 | 6,404,544 | +0.03(+0.37%) |
Aug 11, 2008 | 8.885 | 8.885 | 8.649 | 8.700 | 3,706,520 | -0.21(-2.36%) |
Aug 08, 2008 | 8.803 | 9.075 | 8.643 | 8.910 | 4,025,788 | -0.49(-5.21%) |
Aug 07, 2008 | 9.463 | 9.465 | 9.363 | 9.400 | 854,600 | -0.12(-1.21%) |
Aug 06, 2008 | 9.485 | 9.523 | 9.377 | 9.515 | 1,142,888 | +0.07(+0.74%) |
Aug 05, 2008 | 9.215 | 9.492 | 9.158 | 9.445 | 1,537,832 | +0.30(+3.31%) |
Aug 04, 2008 | 9.040 | 9.178 | 8.992 | 9.143 | 813,876 | +0.09(+0.97%) |
Aug 01, 2008 | 9.085 | 9.102 | 8.977 | 9.055 | 765,356 | +0.01(+0.14%) |
Jul 31, 2008 | 9.110 | 9.145 | 9.000 | 9.043 | 1,245,036 | -0.10(-1.07%) |
Jul 30, 2008 | 9.133 | 9.280 | 9.068 | 9.140 | 1,228,792 | +0.06(+0.66%) |
Jul 29, 2008 | 9.080 | 9.092 | 8.975 | 9.080 | 979,408 | +0.07(+0.83%) |
Jul 28, 2008 | 8.995 | 9.057 | 8.935 | 9.005 | 1,150,180 | -0.03(-0.36%) |
Jul 25, 2008 | 9.190 | 9.207 | 9.030 | 9.037 | 950,912 | -0.11(-1.18%) |
Jul 24, 2008 | 9.205 | 9.250 | 9.133 | 9.145 | 878,016 | -0.08(-0.81%) |
Jul 23, 2008 | 9.030 | 9.250 | 9.010 | 9.220 | 1,589,508 | +0.18(+1.99%) |
Jul 22, 2008 | 8.873 | 9.055 | 8.835 | 9.040 | 1,855,308 | +0.13(+1.46%) |
Jul 21, 2008 | 9.000 | 9.002 | 8.848 | 8.910 | 1,124,744 | -0.05(-0.53%) |
Jul 18, 2008 | 8.960 | 9.078 | 8.890 | 8.957 | 1,384,428 | +0.03(+0.34%) |
Jul 17, 2008 | 8.928 | 8.953 | 8.848 | 8.928 | 1,365,576 | -0.02(-0.25%) |
Jul 16, 2008 | 8.822 | 8.950 | 8.783 | 8.950 | 1,472,284 | +0.11(+1.27%) |
Jul 15, 2008 | 8.745 | 8.920 | 8.727 | 8.838 | 1,444,404 | +0.03(+0.31%) |
Jul 14, 2008 | 8.865 | 8.895 | 8.740 | 8.810 | 1,642,672 | -0.02(-0.20%) |
Jul 11, 2008 | 8.795 | 8.898 | 8.738 | 8.828 | 1,960,412 | -0.01(-0.14%) |
Jul 10, 2008 | 8.967 | 8.967 | 8.760 | 8.840 | 1,837,588 | -0.13(-1.45%) |
Jul 09, 2008 | 8.887 | 9.027 | 8.830 | 8.970 | 1,908,020 | +0.08(+0.84%) |
Jul 08, 2008 | 8.793 | 8.925 | 8.765 | 8.895 | 2,031,532 | +0.12(+1.34%) |
Jul 07, 2008 | 8.703 | 8.825 | 8.670 | 8.777 | 2,763,824 | +0.10(+1.09%) |
Jul 04, 2008 | 8.525 | 8.715 | 8.525 | 8.682 | 1,634,736 | +0.00(+0.00%) |
Jul 03, 2008 | 8.525 | 8.715 | 8.525 | 8.682 | 1,634,736 | +0.16(+1.88%) |
Jul 02, 2008 | 8.547 | 8.623 | 8.505 | 8.523 | 1,847,012 | -0.06(-0.67%) |