Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.260 | 7.260 | 6.086 | 7.072 | 213,330 | -0.23(-3.11%) |
Sep 29, 2008 | 8.045 | 8.363 | 7.024 | 7.299 | 246,556 | -0.97(-11.76%) |
Sep 26, 2008 | 8.739 | 8.739 | 7.786 | 8.272 | 0 | -0.64(-7.21%) |
Sep 25, 2008 | 9.155 | 9.271 | 8.830 | 8.914 | 166,950 | -0.30(-3.24%) |
Sep 24, 2008 | 9.375 | 9.641 | 8.927 | 9.213 | 87,747 | -0.16(-1.73%) |
Sep 23, 2008 | 9.836 | 9.881 | 9.161 | 9.375 | 111,252 | -0.34(-3.54%) |
Sep 22, 2008 | 10.38 | 10.38 | 9.719 | 9.719 | 27,350 | -0.66(-6.38%) |
Sep 19, 2008 | 10.00 | 10.96 | 9.797 | 10.38 | 0 | +0.91(+9.59%) |
Sep 18, 2008 | 9.712 | 10.00 | 9.193 | 9.472 | 153,112 | -0.32(-3.31%) |
Sep 17, 2008 | 9.927 | 10.14 | 9.602 | 9.797 | 104,300 | -0.30(-2.96%) |
Sep 16, 2008 | 9.888 | 10.38 | 9.719 | 10.10 | 141,837 | +0.05(+0.52%) |
Sep 15, 2008 | 10.15 | 10.96 | 9.849 | 10.04 | 238,766 | -0.43(-4.09%) |
Sep 12, 2008 | 10.39 | 10.59 | 10.32 | 10.47 | 108,508 | +0.12(+1.13%) |
Sep 11, 2008 | 9.991 | 10.38 | 9.894 | 10.35 | 189,293 | +0.27(+2.70%) |
Sep 10, 2008 | 10.45 | 10.48 | 9.771 | 10.08 | 318,396 | -0.38(-3.60%) |
Sep 09, 2008 | 10.37 | 11.02 | 10.35 | 10.46 | 513,905 | +0.03(+0.25%) |
Sep 08, 2008 | 11.67 | 11.68 | 10.38 | 10.43 | 611,106 | -0.97(-8.48%) |
Sep 05, 2008 | 11.54 | 11.68 | 11.27 | 11.40 | 0 | -0.23(-1.95%) |
Sep 04, 2008 | 11.73 | 11.76 | 11.55 | 11.63 | 183,014 | -0.21(-1.81%) |
Sep 03, 2008 | 12.20 | 12.20 | 11.84 | 11.84 | 142,852 | -0.45(-3.64%) |
Sep 02, 2008 | 12.13 | 12.34 | 11.99 | 12.29 | 50,263 | -0.07(-0.58%) |
Aug 29, 2008 | 12.22 | 12.39 | 12.22 | 12.36 | 24,275 | +0.01(+0.05%) |
Aug 28, 2008 | 12.29 | 12.37 | 12.07 | 12.35 | 111,255 | +0.08(+0.69%) |
Aug 27, 2008 | 12.06 | 12.33 | 11.98 | 12.27 | 96,669 | +0.37(+3.11%) |
Aug 26, 2008 | 11.89 | 12.26 | 11.73 | 11.90 | 89,622 | -0.02(-0.16%) |
Aug 25, 2008 | 12.03 | 12.21 | 11.67 | 11.92 | 49,268 | -0.12(-1.02%) |
Aug 22, 2008 | 12.29 | 12.29 | 11.92 | 12.04 | 36,361 | -0.25(-2.01%) |
Aug 21, 2008 | 12.28 | 12.33 | 12.15 | 12.29 | 73,405 | +0.03(+0.21%) |
Aug 20, 2008 | 11.94 | 12.27 | 11.78 | 12.26 | 69,161 | +0.35(+2.94%) |
Aug 19, 2008 | 11.68 | 11.96 | 11.52 | 11.91 | 410,005 | +0.17(+1.44%) |
Aug 18, 2008 | 11.47 | 11.78 | 11.39 | 11.74 | 449,273 | +0.27(+2.38%) |
Aug 15, 2008 | 11.81 | 11.87 | 11.32 | 11.47 | 0 | -0.30(-2.59%) |
Aug 14, 2008 | 11.65 | 11.84 | 11.65 | 11.78 | 159,911 | +0.13(+1.11%) |
Aug 13, 2008 | 11.74 | 12.07 | 11.53 | 11.65 | 413,793 | -0.08(-0.72%) |
Aug 12, 2008 | 11.84 | 12.07 | 11.60 | 11.73 | 262,188 | +0.05(+0.44%) |
Aug 11, 2008 | 11.84 | 12.05 | 11.36 | 11.68 | 285,374 | -0.19(-1.64%) |
Aug 08, 2008 | 11.81 | 11.95 | 11.68 | 11.87 | 132,266 | +0.02(+0.16%) |
Aug 07, 2008 | 11.81 | 11.96 | 11.67 | 11.85 | 169,012 | -0.11(-0.92%) |
Aug 06, 2008 | 11.68 | 11.96 | 11.68 | 11.96 | 29,560 | +0.23(+1.93%) |
Aug 05, 2008 | 11.90 | 12.00 | 11.72 | 11.74 | 80,341 | -0.14(-1.20%) |
Aug 04, 2008 | 11.76 | 12.18 | 11.68 | 11.88 | 96,295 | -0.28(-2.29%) |
Aug 01, 2008 | 12.26 | 12.28 | 12.13 | 12.16 | 66,224 | -0.14(-1.11%) |
Jul 31, 2008 | 12.11 | 12.32 | 12.11 | 12.29 | 26,664 | -0.01(-0.11%) |
Jul 30, 2008 | 12.37 | 12.37 | 12.16 | 12.31 | 53,628 | +0.08(+0.64%) |
Jul 29, 2008 | 11.89 | 12.26 | 11.89 | 12.23 | 76,449 | +0.27(+2.22%) |
Jul 28, 2008 | 12.20 | 12.28 | 11.65 | 11.96 | 96,825 | -0.24(-1.97%) |
Jul 25, 2008 | 12.15 | 12.32 | 12.14 | 12.20 | 97,596 | +0.01(+0.11%) |
Jul 24, 2008 | 12.21 | 12.34 | 11.91 | 12.19 | 193,901 | -0.02(-0.16%) |
Jul 23, 2008 | 12.15 | 12.32 | 12.04 | 12.21 | 75,077 | +0.06(+0.53%) |
Jul 22, 2008 | 12.33 | 12.38 | 12.13 | 12.15 | 92,190 | -0.18(-1.47%) |
Jul 21, 2008 | 12.18 | 12.39 | 12.18 | 12.33 | 139,103 | +0.16(+1.33%) |
Jul 18, 2008 | 12.17 | 12.23 | 12.10 | 12.16 | 37,450 | -0.03(-0.27%) |
Jul 17, 2008 | 12.23 | 12.32 | 12.13 | 12.20 | 95,419 | -0.13(-1.05%) |
Jul 16, 2008 | 12.20 | 12.34 | 12.15 | 12.33 | 102,819 | +0.06(+0.53%) |
Jul 15, 2008 | 12.02 | 12.32 | 11.87 | 12.26 | 145,900 | +0.29(+2.38%) |
Jul 14, 2008 | 12.38 | 12.48 | 11.87 | 11.98 | 144,601 | +0.06(+0.49%) |
Jul 11, 2008 | 11.92 | 12.10 | 11.47 | 11.92 | 210,841 | -0.24(-1.97%) |
Jul 10, 2008 | 12.04 | 12.23 | 11.83 | 12.16 | 157,474 | +0.10(+0.81%) |
Jul 09, 2008 | 12.22 | 12.35 | 11.97 | 12.06 | 269,199 | +0.14(+1.20%) |
Jul 08, 2008 | 12.16 | 12.33 | 11.85 | 11.92 | 473,047 | +0.14(+1.21%) |
Jul 07, 2008 | 11.68 | 12.07 | 11.54 | 11.78 | 315,285 | +0.21(+1.85%) |
Jul 04, 2008 | 11.71 | 11.87 | 11.23 | 11.56 | 113,782 | +0.00(+0.00%) |
Jul 03, 2008 | 11.71 | 11.87 | 11.23 | 11.56 | 113,782 | -0.25(-2.09%) |
Jul 02, 2008 | 11.97 | 12.07 | 11.76 | 11.81 | 73,992 | -0.23(-1.89%) |