Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.625 | 8.833 | 8.398 | 8.803 | 229,056 | +0.28(+3.26%) |
Sep 29, 2008 | 9.041 | 9.041 | 8.278 | 8.526 | 338,127 | -0.63(-6.93%) |
Sep 26, 2008 | 8.962 | 9.309 | 8.883 | 9.160 | 0 | +0.06(+0.65%) |
Sep 25, 2008 | 9.021 | 9.190 | 8.962 | 9.101 | 258,330 | +0.14(+1.55%) |
Sep 24, 2008 | 9.120 | 9.120 | 8.848 | 8.962 | 306,286 | -0.16(-1.74%) |
Sep 23, 2008 | 9.289 | 9.289 | 9.021 | 9.120 | 257,388 | -0.15(-1.60%) |
Sep 22, 2008 | 9.408 | 9.458 | 9.160 | 9.269 | 366,711 | -0.14(-1.48%) |
Sep 19, 2008 | 9.091 | 10.46 | 9.091 | 9.408 | 0 | +0.31(+3.38%) |
Sep 18, 2008 | 9.348 | 9.398 | 8.694 | 9.101 | 315,475 | -0.05(-0.54%) |
Sep 17, 2008 | 9.596 | 9.676 | 9.111 | 9.150 | 269,517 | -0.63(-6.48%) |
Sep 16, 2008 | 9.428 | 9.834 | 9.348 | 9.785 | 257,392 | +0.26(+2.71%) |
Sep 15, 2008 | 9.438 | 9.933 | 9.170 | 9.527 | 416,852 | +0.25(+2.67%) |
Sep 12, 2008 | 9.517 | 9.557 | 9.160 | 9.279 | 132,427 | -0.30(-3.11%) |
Sep 11, 2008 | 9.497 | 9.785 | 9.438 | 9.576 | 172,864 | +0.09(+0.94%) |
Sep 10, 2008 | 9.537 | 9.854 | 9.448 | 9.487 | 261,812 | +0.19(+2.03%) |
Sep 09, 2008 | 9.319 | 9.854 | 9.269 | 9.299 | 259,738 | -0.01(-0.11%) |
Sep 08, 2008 | 9.249 | 9.339 | 9.081 | 9.309 | 214,581 | +0.38(+4.22%) |
Sep 05, 2008 | 8.982 | 9.051 | 8.892 | 8.932 | 0 | -0.05(-0.55%) |
Sep 04, 2008 | 9.021 | 9.210 | 8.892 | 8.982 | 276,137 | -0.11(-1.20%) |
Sep 03, 2008 | 8.972 | 9.190 | 8.873 | 9.091 | 521,092 | -0.03(-0.33%) |
Sep 02, 2008 | 9.517 | 9.636 | 9.021 | 9.120 | 366,204 | -0.30(-3.16%) |
Aug 29, 2008 | 9.329 | 9.586 | 9.289 | 9.418 | 328,347 | -0.07(-0.73%) |
Aug 28, 2008 | 9.319 | 9.616 | 9.220 | 9.487 | 469,431 | +0.07(+0.74%) |
Aug 27, 2008 | 9.438 | 9.567 | 9.269 | 9.418 | 430,409 | +0.00(+0.00%) |
Aug 26, 2008 | 9.438 | 9.547 | 9.299 | 9.418 | 170,534 | -0.06(-0.63%) |
Aug 25, 2008 | 9.666 | 9.666 | 9.418 | 9.477 | 210,478 | -0.20(-2.05%) |
Aug 22, 2008 | 9.616 | 9.874 | 9.448 | 9.676 | 252,820 | +0.23(+2.41%) |
Aug 21, 2008 | 9.567 | 9.666 | 9.289 | 9.448 | 244,658 | -0.22(-2.26%) |
Aug 20, 2008 | 9.785 | 9.894 | 9.557 | 9.666 | 161,497 | -0.08(-0.81%) |
Aug 19, 2008 | 9.973 | 10.04 | 9.715 | 9.745 | 185,853 | -0.25(-2.48%) |
Aug 18, 2008 | 10.06 | 10.10 | 9.914 | 9.993 | 289,247 | -0.09(-0.89%) |
Aug 15, 2008 | 10.16 | 10.16 | 9.914 | 10.08 | 0 | -0.02(-0.20%) |
Aug 14, 2008 | 10.25 | 10.31 | 10.07 | 10.10 | 444,065 | -0.23(-2.21%) |
Aug 13, 2008 | 9.904 | 10.33 | 9.824 | 10.33 | 401,159 | +0.43(+4.30%) |
Aug 12, 2008 | 10.25 | 10.25 | 9.765 | 9.904 | 789,979 | -0.68(-6.46%) |
Aug 11, 2008 | 10.55 | 10.77 | 10.39 | 10.59 | 532,070 | +0.06(+0.57%) |
Aug 08, 2008 | 10.03 | 10.72 | 10.03 | 10.53 | 388,848 | +0.43(+4.22%) |
Aug 07, 2008 | 9.914 | 10.30 | 9.125 | 10.10 | 371,938 | -0.02(-0.20%) |
Aug 06, 2008 | 10.31 | 10.49 | 10.03 | 10.12 | 306,047 | -0.13(-1.26%) |
Aug 05, 2008 | 10.05 | 10.33 | 10.05 | 10.25 | 273,408 | +0.37(+3.71%) |
Aug 04, 2008 | 9.963 | 10.04 | 9.745 | 9.884 | 204,735 | -0.06(-0.60%) |
Aug 01, 2008 | 9.864 | 10.18 | 9.596 | 9.943 | 321,458 | +0.11(+1.11%) |
Jul 31, 2008 | 9.804 | 9.933 | 9.681 | 9.834 | 332,090 | -0.11(-1.10%) |
Jul 30, 2008 | 9.904 | 10.29 | 9.765 | 9.943 | 255,046 | +0.10(+1.01%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.705 | 9.844 | 228,011 | +0.16(+1.64%) |
Jul 28, 2008 | 9.765 | 9.804 | 9.398 | 9.686 | 188,789 | -0.13(-1.31%) |
Jul 25, 2008 | 9.725 | 10.04 | 9.646 | 9.814 | 202,488 | +0.21(+2.17%) |
Jul 24, 2008 | 9.487 | 9.646 | 9.487 | 9.606 | 259,764 | +0.01(+0.10%) |
Jul 23, 2008 | 11.09 | 11.09 | 9.140 | 9.596 | 809,037 | -1.84(-16.12%) |
Jul 22, 2008 | 10.98 | 11.57 | 10.87 | 11.44 | 333,802 | +0.40(+3.59%) |
Jul 21, 2008 | 10.94 | 11.10 | 10.78 | 11.04 | 170,090 | +0.16(+1.46%) |
Jul 18, 2008 | 9.745 | 11.05 | 9.745 | 10.89 | 220,024 | +0.13(+1.20%) |
Jul 17, 2008 | 10.90 | 10.98 | 10.50 | 10.76 | 473,020 | -0.20(-1.81%) |
Jul 16, 2008 | 10.59 | 11.35 | 10.52 | 10.95 | 391,292 | +0.39(+3.66%) |
Jul 15, 2008 | 10.77 | 10.86 | 10.46 | 10.57 | 326,580 | -0.40(-3.62%) |
Jul 14, 2008 | 10.85 | 11.08 | 10.82 | 10.96 | 219,952 | +0.23(+2.12%) |
Jul 11, 2008 | 10.57 | 10.76 | 10.25 | 10.74 | 303,539 | +0.10(+0.93%) |
Jul 10, 2008 | 10.50 | 10.78 | 10.45 | 10.64 | 181,469 | +0.10(+0.94%) |
Jul 09, 2008 | 10.70 | 10.77 | 10.47 | 10.54 | 254,387 | -0.14(-1.30%) |
Jul 08, 2008 | 10.01 | 10.68 | 9.963 | 10.68 | 484,060 | +0.70(+7.06%) |
Jul 07, 2008 | 10.09 | 10.41 | 9.904 | 9.973 | 314,112 | -0.02(-0.20%) |
Jul 04, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | -0.17(-1.66%) |
Jul 02, 2008 | 10.81 | 11.00 | 10.13 | 10.16 | 310,615 | -0.67(-6.22%) |