Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.196 | 7.196 | 6.032 | 7.009 | 215,238 | -0.23(-3.11%) |
Sep 29, 2008 | 7.974 | 8.289 | 6.962 | 7.234 | 248,762 | -0.96(-11.76%) |
Sep 26, 2008 | 8.662 | 8.662 | 7.717 | 8.199 | 0 | -0.64(-7.21%) |
Sep 25, 2008 | 9.073 | 9.189 | 8.752 | 8.835 | 168,444 | -0.30(-3.24%) |
Sep 24, 2008 | 9.292 | 9.556 | 8.848 | 9.131 | 88,532 | -0.16(-1.73%) |
Sep 23, 2008 | 9.749 | 9.794 | 9.080 | 9.292 | 112,247 | -0.34(-3.54%) |
Sep 22, 2008 | 10.29 | 10.29 | 9.633 | 9.633 | 27,595 | -0.66(-6.37%) |
Sep 19, 2008 | 9.916 | 10.87 | 9.710 | 10.29 | 0 | +0.90(+9.59%) |
Sep 18, 2008 | 9.626 | 9.916 | 9.112 | 9.388 | 154,482 | -0.32(-3.31%) |
Sep 17, 2008 | 9.839 | 10.05 | 9.517 | 9.710 | 105,233 | -0.30(-2.96%) |
Sep 16, 2008 | 9.800 | 10.29 | 9.633 | 10.01 | 143,106 | +0.05(+0.52%) |
Sep 15, 2008 | 10.06 | 10.86 | 9.761 | 9.954 | 240,902 | -0.42(-4.09%) |
Sep 12, 2008 | 10.30 | 10.49 | 10.22 | 10.38 | 109,479 | +0.12(+1.13%) |
Sep 11, 2008 | 9.903 | 10.29 | 9.806 | 10.26 | 190,987 | +0.27(+2.70%) |
Sep 10, 2008 | 10.35 | 10.39 | 9.684 | 9.993 | 321,245 | -0.37(-3.60%) |
Sep 09, 2008 | 10.28 | 10.93 | 10.26 | 10.37 | 518,502 | +0.03(+0.25%) |
Sep 08, 2008 | 11.56 | 11.57 | 10.29 | 10.34 | 616,573 | -0.96(-8.48%) |
Sep 05, 2008 | 11.44 | 11.57 | 11.17 | 11.30 | 0 | -0.23(-1.95%) |
Sep 04, 2008 | 11.63 | 11.65 | 11.45 | 11.52 | 184,651 | -0.21(-1.81%) |
Sep 03, 2008 | 12.09 | 12.10 | 11.74 | 11.74 | 144,130 | -0.44(-3.64%) |
Sep 02, 2008 | 12.02 | 12.23 | 11.88 | 12.18 | 50,713 | -0.07(-0.58%) |
Aug 29, 2008 | 12.11 | 12.28 | 12.11 | 12.25 | 24,492 | +0.01(+0.05%) |
Aug 28, 2008 | 12.18 | 12.26 | 11.96 | 12.24 | 112,250 | +0.08(+0.69%) |
Aug 27, 2008 | 11.95 | 12.22 | 11.87 | 12.16 | 97,534 | +0.37(+3.11%) |
Aug 26, 2008 | 11.78 | 12.15 | 11.63 | 11.79 | 90,424 | -0.02(-0.16%) |
Aug 25, 2008 | 11.92 | 12.10 | 11.57 | 11.81 | 49,708 | -0.12(-1.02%) |
Aug 22, 2008 | 12.18 | 12.18 | 11.82 | 11.93 | 36,686 | -0.24(-2.01%) |
Aug 21, 2008 | 12.17 | 12.22 | 12.04 | 12.18 | 74,061 | +0.03(+0.21%) |
Aug 20, 2008 | 11.83 | 12.16 | 11.68 | 12.15 | 69,780 | +0.35(+2.94%) |
Aug 19, 2008 | 11.57 | 11.85 | 11.42 | 11.81 | 413,673 | +0.17(+1.44%) |
Aug 18, 2008 | 11.37 | 11.67 | 11.29 | 11.64 | 453,292 | +0.27(+2.38%) |
Aug 15, 2008 | 11.70 | 11.77 | 11.22 | 11.37 | 0 | -0.30(-2.59%) |
Aug 14, 2008 | 11.54 | 11.74 | 11.54 | 11.67 | 161,342 | +0.13(+1.11%) |
Aug 13, 2008 | 11.63 | 11.97 | 11.43 | 11.54 | 417,495 | -0.08(-0.72%) |
Aug 12, 2008 | 11.74 | 11.97 | 11.50 | 11.63 | 264,534 | +0.05(+0.44%) |
Aug 11, 2008 | 11.74 | 11.95 | 11.26 | 11.57 | 287,927 | -0.19(-1.64%) |
Aug 08, 2008 | 11.70 | 11.84 | 11.57 | 11.77 | 133,449 | +0.02(+0.16%) |
Aug 07, 2008 | 11.71 | 11.86 | 11.57 | 11.75 | 170,524 | -0.11(-0.92%) |
Aug 06, 2008 | 11.58 | 11.86 | 11.57 | 11.86 | 29,825 | +0.22(+1.93%) |
Aug 05, 2008 | 11.79 | 11.89 | 11.61 | 11.63 | 81,059 | -0.14(-1.20%) |
Aug 04, 2008 | 11.66 | 12.07 | 11.57 | 11.77 | 97,156 | -0.28(-2.29%) |
Aug 01, 2008 | 12.15 | 12.17 | 12.02 | 12.05 | 66,816 | -0.14(-1.11%) |
Jul 31, 2008 | 12.01 | 12.21 | 12.01 | 12.19 | 26,903 | -0.01(-0.10%) |
Jul 30, 2008 | 12.26 | 12.26 | 12.06 | 12.20 | 54,108 | +0.08(+0.64%) |
Jul 29, 2008 | 11.78 | 12.15 | 11.78 | 12.12 | 77,133 | +0.26(+2.22%) |
Jul 28, 2008 | 12.10 | 12.17 | 11.55 | 11.86 | 97,691 | -0.24(-1.97%) |
Jul 25, 2008 | 12.04 | 12.21 | 12.03 | 12.10 | 98,469 | +0.01(+0.11%) |
Jul 24, 2008 | 12.10 | 12.23 | 11.81 | 12.08 | 195,636 | -0.02(-0.16%) |
Jul 23, 2008 | 12.04 | 12.21 | 11.93 | 12.10 | 75,749 | +0.06(+0.53%) |
Jul 22, 2008 | 12.22 | 12.27 | 12.02 | 12.04 | 93,015 | -0.18(-1.47%) |
Jul 21, 2008 | 12.07 | 12.28 | 12.07 | 12.22 | 140,348 | +0.16(+1.33%) |
Jul 18, 2008 | 12.06 | 12.12 | 11.99 | 12.06 | 37,785 | -0.03(-0.27%) |
Jul 17, 2008 | 12.12 | 12.21 | 12.02 | 12.09 | 96,273 | -0.13(-1.05%) |
Jul 16, 2008 | 12.09 | 12.23 | 12.04 | 12.22 | 103,739 | +0.06(+0.53%) |
Jul 15, 2008 | 11.92 | 12.21 | 11.77 | 12.15 | 147,206 | +0.28(+2.38%) |
Jul 14, 2008 | 12.27 | 12.37 | 11.77 | 11.87 | 145,895 | +0.06(+0.49%) |
Jul 11, 2008 | 11.81 | 11.99 | 11.37 | 11.81 | 212,727 | -0.24(-1.97%) |
Jul 10, 2008 | 11.93 | 12.12 | 11.73 | 12.05 | 158,883 | +0.10(+0.81%) |
Jul 09, 2008 | 12.11 | 12.24 | 11.86 | 11.95 | 271,608 | +0.14(+1.20%) |
Jul 08, 2008 | 12.06 | 12.22 | 11.74 | 11.81 | 477,280 | +0.14(+1.21%) |
Jul 07, 2008 | 11.57 | 11.96 | 11.43 | 11.67 | 318,105 | +0.21(+1.85%) |
Jul 04, 2008 | 11.61 | 11.77 | 11.13 | 11.46 | 114,800 | +0.00(+0.00%) |
Jul 03, 2008 | 11.61 | 11.77 | 11.13 | 11.46 | 114,800 | -0.24(-2.09%) |
Jul 02, 2008 | 11.86 | 11.96 | 11.66 | 11.70 | 74,654 | -0.23(-1.89%) |