Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.634 | 9.937 | 9.267 | 9.912 | 521,443 | +0.55(+5.84%) |
Sep 29, 2008 | 9.879 | 10.02 | 9.219 | 9.365 | 528,046 | -0.68(-6.75%) |
Sep 26, 2008 | 9.806 | 10.23 | 9.781 | 10.04 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 9.994 | 10.17 | 9.977 | 10.01 | 329,375 | +0.04(+0.41%) |
Sep 24, 2008 | 10.36 | 10.41 | 9.953 | 9.969 | 200,676 | -0.36(-3.48%) |
Sep 23, 2008 | 10.34 | 10.59 | 10.26 | 10.33 | 332,742 | +0.05(+0.48%) |
Sep 22, 2008 | 10.88 | 10.88 | 10.21 | 10.28 | 535,423 | -0.64(-5.83%) |
Sep 19, 2008 | 11.00 | 11.19 | 10.78 | 10.92 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.51 | 10.51 | 9.879 | 10.48 | 774,608 | +0.20(+1.91%) |
Sep 17, 2008 | 10.74 | 10.78 | 10.28 | 10.28 | 604,379 | -0.63(-5.76%) |
Sep 16, 2008 | 10.38 | 11.01 | 10.30 | 10.91 | 543,201 | +0.26(+2.45%) |
Sep 15, 2008 | 10.55 | 10.94 | 10.44 | 10.65 | 807,326 | -0.08(-0.76%) |
Sep 12, 2008 | 10.80 | 10.90 | 10.57 | 10.73 | 753,547 | -0.29(-2.59%) |
Sep 11, 2008 | 10.51 | 11.28 | 10.51 | 11.01 | 662,059 | +0.11(+1.05%) |
Sep 10, 2008 | 11.01 | 11.17 | 10.83 | 10.90 | 645,206 | +0.09(+0.83%) |
Sep 09, 2008 | 10.95 | 11.09 | 10.81 | 10.81 | 940,881 | -0.21(-1.93%) |
Sep 08, 2008 | 11.04 | 11.27 | 10.94 | 11.02 | 745,696 | +0.32(+2.98%) |
Sep 05, 2008 | 10.60 | 10.79 | 10.37 | 10.70 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.84 | 10.90 | 10.58 | 10.67 | 335,882 | -0.29(-2.68%) |
Sep 03, 2008 | 10.96 | 11.08 | 10.83 | 10.97 | 482,974 | -0.04(-0.37%) |
Sep 02, 2008 | 11.34 | 11.59 | 10.97 | 11.01 | 547,146 | +0.07(+0.60%) |
Aug 29, 2008 | 11.07 | 11.16 | 10.88 | 10.94 | 268,190 | -0.17(-1.54%) |
Aug 28, 2008 | 10.87 | 11.12 | 10.77 | 11.11 | 372,280 | +0.24(+2.25%) |
Aug 27, 2008 | 10.91 | 10.97 | 10.80 | 10.87 | 339,237 | -0.08(-0.75%) |
Aug 26, 2008 | 10.96 | 11.21 | 10.67 | 10.95 | 471,807 | +0.00(+0.00%) |
Aug 25, 2008 | 11.10 | 11.32 | 10.85 | 10.95 | 468,921 | -0.24(-2.12%) |
Aug 22, 2008 | 10.78 | 11.20 | 10.77 | 11.19 | 539,139 | +0.57(+5.39%) |
Aug 21, 2008 | 10.65 | 10.86 | 10.53 | 10.61 | 372,555 | -0.16(-1.52%) |
Aug 20, 2008 | 10.90 | 11.02 | 10.64 | 10.78 | 394,980 | -0.09(-0.83%) |
Aug 19, 2008 | 11.16 | 11.32 | 10.75 | 10.87 | 429,428 | -0.37(-3.27%) |
Aug 18, 2008 | 11.45 | 11.53 | 11.15 | 11.23 | 554,284 | -0.18(-1.57%) |
Aug 15, 2008 | 11.26 | 11.54 | 11.19 | 11.41 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.86 | 11.30 | 10.83 | 11.22 | 353,062 | +0.25(+2.31%) |
Aug 13, 2008 | 11.06 | 11.09 | 10.75 | 10.97 | 506,474 | -0.14(-1.25%) |
Aug 12, 2008 | 11.05 | 11.19 | 10.92 | 11.10 | 631,278 | -0.09(-0.80%) |
Aug 11, 2008 | 11.02 | 11.59 | 10.86 | 11.19 | 738,033 | +0.15(+1.33%) |
Aug 08, 2008 | 10.69 | 11.14 | 10.69 | 11.05 | 490,536 | +0.35(+3.28%) |
Aug 07, 2008 | 10.78 | 10.89 | 10.49 | 10.70 | 553,635 | -0.29(-2.67%) |
Aug 06, 2008 | 10.92 | 11.08 | 10.64 | 10.99 | 511,659 | +0.05(+0.45%) |
Aug 05, 2008 | 10.58 | 11.15 | 10.58 | 10.94 | 903,492 | +0.47(+4.52%) |
Aug 04, 2008 | 10.52 | 10.66 | 10.13 | 10.47 | 612,514 | -0.10(-0.93%) |
Aug 01, 2008 | 10.57 | 10.67 | 10.23 | 10.57 | 481,034 | -0.02(-0.15%) |
Jul 31, 2008 | 10.48 | 10.81 | 10.40 | 10.58 | 380,978 | -0.02(-0.23%) |
Jul 30, 2008 | 10.83 | 10.91 | 10.43 | 10.61 | 421,432 | -0.07(-0.61%) |
Jul 29, 2008 | 10.67 | 10.89 | 10.49 | 10.67 | 532,841 | +0.25(+2.43%) |
Jul 28, 2008 | 10.58 | 10.85 | 10.24 | 10.42 | 778,493 | -0.18(-1.69%) |
Jul 25, 2008 | 10.56 | 10.92 | 10.42 | 10.60 | 585,670 | +0.17(+1.64%) |
Jul 24, 2008 | 10.96 | 11.23 | 10.39 | 10.43 | 780,381 | -0.48(-4.42%) |
Jul 23, 2008 | 10.30 | 11.59 | 10.30 | 10.91 | 1,983,602 | +0.60(+5.78%) |
Jul 22, 2008 | 9.349 | 10.44 | 8.940 | 10.31 | 1,558,060 | +1.83(+21.56%) |
Jul 21, 2008 | 8.769 | 8.777 | 8.344 | 8.483 | 614,027 | -0.16(-1.89%) |
Jul 18, 2008 | 8.712 | 8.998 | 8.418 | 8.647 | 790,660 | -0.01(-0.09%) |
Jul 17, 2008 | 9.022 | 9.022 | 8.516 | 8.655 | 1,414,032 | -0.23(-2.57%) |
Jul 16, 2008 | 8.451 | 9.047 | 8.328 | 8.883 | 652,962 | +0.50(+5.94%) |
Jul 15, 2008 | 8.206 | 8.647 | 8.042 | 8.385 | 741,303 | +0.03(+0.39%) |
Jul 14, 2008 | 8.728 | 8.736 | 8.295 | 8.353 | 670,608 | -0.29(-3.31%) |
Jul 11, 2008 | 8.655 | 8.859 | 8.328 | 8.638 | 1,300,297 | -0.07(-0.84%) |
Jul 10, 2008 | 8.981 | 9.128 | 8.663 | 8.712 | 547,469 | -0.29(-3.26%) |
Jul 09, 2008 | 9.569 | 9.749 | 9.006 | 9.006 | 563,015 | -0.58(-6.05%) |
Jul 08, 2008 | 9.096 | 9.594 | 9.038 | 9.585 | 789,484 | +0.55(+6.05%) |
Jul 07, 2008 | 9.128 | 9.243 | 8.875 | 9.038 | 761,943 | -0.03(-0.36%) |
Jul 04, 2008 | 8.573 | 9.177 | 8.573 | 9.071 | 492,970 | +0.00(+0.00%) |
Jul 03, 2008 | 8.573 | 9.177 | 8.573 | 9.071 | 492,970 | +0.42(+4.91%) |
Jul 02, 2008 | 9.038 | 9.112 | 8.614 | 8.647 | 670,608 | -0.41(-4.51%) |