Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.880 | 9.880 | 9.120 | 9.310 | 67,957 | -0.56(-5.67%) |
Sep 29, 2008 | 10.00 | 10.24 | 9.560 | 9.870 | 61,354 | -0.29(-2.85%) |
Sep 26, 2008 | 9.935 | 10.24 | 9.900 | 10.16 | 41,353 | -0.19(-1.84%) |
Sep 25, 2008 | 10.55 | 10.62 | 10.31 | 10.35 | 22,908 | -0.07(-0.67%) |
Sep 24, 2008 | 10.36 | 10.64 | 10.36 | 10.42 | 22,350 | +0.04(+0.39%) |
Sep 23, 2008 | 10.16 | 10.57 | 10.03 | 10.38 | 47,863 | +0.18(+1.76%) |
Sep 22, 2008 | 10.70 | 11.18 | 10.20 | 10.20 | 47,107 | -0.36(-3.41%) |
Sep 19, 2008 | 10.49 | 10.86 | 10.30 | 10.56 | 36,214 | +0.21(+2.03%) |
Sep 18, 2008 | 10.00 | 10.45 | 9.900 | 10.35 | 53,997 | +0.37(+3.71%) |
Sep 17, 2008 | 10.04 | 10.21 | 9.960 | 9.980 | 78,384 | -0.07(-0.70%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.840 | 10.05 | 40,462 | -0.04(-0.40%) |
Sep 15, 2008 | 10.00 | 10.37 | 9.510 | 10.09 | 31,342 | +0.05(+0.50%) |
Sep 12, 2008 | 9.920 | 10.20 | 9.920 | 10.04 | 27,826 | +0.04(+0.40%) |
Sep 11, 2008 | 10.15 | 10.19 | 9.960 | 10.00 | 30,919 | -0.17(-1.67%) |
Sep 10, 2008 | 10.14 | 10.30 | 10.00 | 10.17 | 60,153 | +0.13(+1.29%) |
Sep 09, 2008 | 10.28 | 10.47 | 10.01 | 10.04 | 83,840 | -0.40(-3.83%) |
Sep 08, 2008 | 10.69 | 10.98 | 10.26 | 10.44 | 39,289 | -0.03(-0.29%) |
Sep 05, 2008 | 10.78 | 10.78 | 10.28 | 10.47 | 35,788 | -0.40(-3.68%) |
Sep 04, 2008 | 11.07 | 11.08 | 10.80 | 10.87 | 33,400 | -0.39(-3.47%) |
Sep 03, 2008 | 11.48 | 11.48 | 10.60 | 11.26 | 27,589 | -0.19(-1.65%) |
Sep 02, 2008 | 11.34 | 11.45 | 11.21 | 11.45 | 24,948 | +0.22(+1.96%) |
Aug 29, 2008 | 11.09 | 11.24 | 11.08 | 11.23 | 10,281 | +0.16(+1.45%) |
Aug 28, 2008 | 11.36 | 11.37 | 11.07 | 11.07 | 53,043 | -0.18(-1.60%) |
Aug 27, 2008 | 11.24 | 11.49 | 11.03 | 11.25 | 49,161 | +0.36(+3.31%) |
Aug 26, 2008 | 10.98 | 11.03 | 10.79 | 10.89 | 18,195 | -0.13(-1.18%) |
Aug 25, 2008 | 11.11 | 11.34 | 10.52 | 11.02 | 39,854 | -0.17(-1.52%) |
Aug 22, 2008 | 11.52 | 11.54 | 11.11 | 11.19 | 31,170 | -0.18(-1.58%) |
Aug 21, 2008 | 11.32 | 11.50 | 11.13 | 11.37 | 96,147 | +0.05(+0.44%) |
Aug 20, 2008 | 11.00 | 11.32 | 10.83 | 11.32 | 70,705 | +0.31(+2.82%) |
Aug 19, 2008 | 11.19 | 11.19 | 10.85 | 11.01 | 29,396 | -0.02(-0.18%) |
Aug 18, 2008 | 11.00 | 11.08 | 10.71 | 11.03 | 43,976 | +0.19(+1.75%) |
Aug 15, 2008 | 10.74 | 11.04 | 10.57 | 10.84 | 80,351 | +0.09(+0.84%) |
Aug 14, 2008 | 10.73 | 11.25 | 10.41 | 10.75 | 254,044 | +0.42(+4.07%) |
Aug 13, 2008 | 10.50 | 10.55 | 9.730 | 10.33 | 136,307 | -0.09(-0.86%) |
Aug 12, 2008 | 9.750 | 10.44 | 9.690 | 10.42 | 52,952 | +0.32(+3.17%) |
Aug 11, 2008 | 9.900 | 10.10 | 9.460 | 10.10 | 61,944 | +0.11(+1.10%) |
Aug 08, 2008 | 9.650 | 10.00 | 9.530 | 9.990 | 46,065 | +0.33(+3.42%) |
Aug 07, 2008 | 9.770 | 9.770 | 9.460 | 9.660 | 24,441 | -0.11(-1.13%) |
Aug 06, 2008 | 9.560 | 9.770 | 9.500 | 9.770 | 22,550 | +0.21(+2.20%) |
Aug 05, 2008 | 9.630 | 9.640 | 9.500 | 9.560 | 21,027 | +0.02(+0.21%) |
Aug 04, 2008 | 9.600 | 9.750 | 9.410 | 9.540 | 64,739 | +0.06(+0.63%) |
Aug 01, 2008 | 9.400 | 9.638 | 9.350 | 9.480 | 61,566 | +0.07(+0.74%) |
Jul 31, 2008 | 9.410 | 9.490 | 9.350 | 9.410 | 26,786 | +0.08(+0.86%) |
Jul 30, 2008 | 9.420 | 9.610 | 9.300 | 9.330 | 72,400 | +0.08(+0.84%) |
Jul 29, 2008 | 9.252 | 9.370 | 8.810 | 9.252 | 26,254 | +0.25(+2.80%) |
Jul 28, 2008 | 8.760 | 9.070 | 8.760 | 9.000 | 75,929 | +0.18(+2.04%) |
Jul 25, 2008 | 9.310 | 9.340 | 8.690 | 8.820 | 168,104 | -0.62(-6.57%) |
Jul 24, 2008 | 9.510 | 9.740 | 9.370 | 9.440 | 79,030 | -0.09(-0.94%) |
Jul 23, 2008 | 9.320 | 9.850 | 9.320 | 9.530 | 52,695 | +0.28(+3.03%) |
Jul 22, 2008 | 9.300 | 9.300 | 9.100 | 9.250 | 88,700 | -0.07(-0.75%) |
Jul 21, 2008 | 9.380 | 9.420 | 9.250 | 9.320 | 51,086 | -0.07(-0.75%) |
Jul 18, 2008 | 9.580 | 9.580 | 9.320 | 9.390 | 59,904 | -0.19(-1.98%) |
Jul 17, 2008 | 9.580 | 9.620 | 9.490 | 9.580 | 37,813 | +0.06(+0.63%) |
Jul 16, 2008 | 9.460 | 9.550 | 9.370 | 9.520 | 87,586 | +0.03(+0.32%) |
Jul 15, 2008 | 9.700 | 9.700 | 9.400 | 9.490 | 64,150 | -0.21(-2.16%) |
Jul 14, 2008 | 9.740 | 9.820 | 9.510 | 9.700 | 24,074 | +0.07(+0.73%) |
Jul 11, 2008 | 9.560 | 9.980 | 9.360 | 9.630 | 30,886 | +0.09(+0.94%) |
Jul 10, 2008 | 9.550 | 9.640 | 9.420 | 9.540 | 56,347 | +0.12(+1.27%) |
Jul 09, 2008 | 9.500 | 9.570 | 9.320 | 9.420 | 53,905 | -0.14(-1.46%) |
Jul 08, 2008 | 9.250 | 9.830 | 9.000 | 9.560 | 82,332 | +0.30(+3.24%) |
Jul 07, 2008 | 9.640 | 9.650 | 9.150 | 9.260 | 134,691 | -0.39(-4.04%) |
Jul 04, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | +0.00(+0.00%) |
Jul 03, 2008 | 9.950 | 10.50 | 9.330 | 9.650 | 70,677 | -0.29(-2.92%) |
Jul 02, 2008 | 10.81 | 10.81 | 9.790 | 9.940 | 86,963 | -0.93(-8.56%) |