Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.663 | 9.966 | 9.294 | 9.941 | 519,906 | +0.55(+5.84%) |
Sep 29, 2008 | 9.909 | 10.05 | 9.247 | 9.393 | 526,490 | -0.68(-6.75%) |
Sep 26, 2008 | 9.835 | 10.26 | 9.810 | 10.07 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.02 | 10.20 | 10.01 | 10.04 | 328,404 | +0.04(+0.41%) |
Sep 24, 2008 | 10.39 | 10.44 | 9.982 | 9.999 | 200,084 | -0.36(-3.48%) |
Sep 23, 2008 | 10.38 | 10.62 | 10.29 | 10.36 | 331,761 | +0.05(+0.48%) |
Sep 22, 2008 | 10.92 | 10.92 | 10.24 | 10.31 | 533,845 | -0.64(-5.83%) |
Sep 19, 2008 | 11.03 | 11.22 | 10.81 | 10.95 | 0 | +0.44(+4.21%) |
Sep 18, 2008 | 10.54 | 10.54 | 9.909 | 10.51 | 772,325 | +0.20(+1.91%) |
Sep 17, 2008 | 10.77 | 10.81 | 10.31 | 10.31 | 602,597 | -0.63(-5.76%) |
Sep 16, 2008 | 10.41 | 11.05 | 10.33 | 10.94 | 541,600 | +0.26(+2.45%) |
Sep 15, 2008 | 10.58 | 10.97 | 10.47 | 10.68 | 804,946 | -0.08(-0.76%) |
Sep 12, 2008 | 10.83 | 10.93 | 10.60 | 10.76 | 751,326 | -0.29(-2.59%) |
Sep 11, 2008 | 10.54 | 11.32 | 10.54 | 11.05 | 660,108 | +0.11(+1.05%) |
Sep 10, 2008 | 11.05 | 11.20 | 10.87 | 10.93 | 643,305 | +0.09(+0.83%) |
Sep 09, 2008 | 10.98 | 11.12 | 10.84 | 10.84 | 938,108 | -0.21(-1.93%) |
Sep 08, 2008 | 11.07 | 11.30 | 10.97 | 11.06 | 743,499 | +0.32(+2.98%) |
Sep 05, 2008 | 10.63 | 10.83 | 10.40 | 10.74 | 0 | +0.03(+0.31%) |
Sep 04, 2008 | 10.87 | 10.93 | 10.61 | 10.70 | 334,892 | -0.29(-2.68%) |
Sep 03, 2008 | 10.99 | 11.11 | 10.87 | 11.00 | 481,551 | -0.04(-0.37%) |
Sep 02, 2008 | 11.37 | 11.63 | 11.01 | 11.04 | 545,534 | +0.07(+0.60%) |
Aug 29, 2008 | 11.10 | 11.19 | 10.92 | 10.97 | 267,400 | -0.17(-1.54%) |
Aug 28, 2008 | 10.90 | 11.15 | 10.80 | 11.15 | 371,182 | +0.25(+2.25%) |
Aug 27, 2008 | 10.94 | 11.00 | 10.83 | 10.90 | 338,237 | -0.08(-0.74%) |
Aug 26, 2008 | 10.99 | 11.24 | 10.70 | 10.98 | 470,416 | +0.00(+0.00%) |
Aug 25, 2008 | 11.14 | 11.35 | 10.88 | 10.98 | 467,539 | -0.24(-2.12%) |
Aug 22, 2008 | 10.81 | 11.24 | 10.80 | 11.22 | 537,550 | +0.57(+5.38%) |
Aug 21, 2008 | 10.68 | 10.89 | 10.56 | 10.65 | 371,457 | -0.16(-1.52%) |
Aug 20, 2008 | 10.93 | 11.06 | 10.67 | 10.81 | 393,815 | -0.09(-0.83%) |
Aug 19, 2008 | 11.19 | 11.35 | 10.78 | 10.90 | 428,162 | -0.37(-3.27%) |
Aug 18, 2008 | 11.48 | 11.56 | 11.19 | 11.27 | 552,651 | -0.18(-1.57%) |
Aug 15, 2008 | 11.29 | 11.57 | 11.23 | 11.45 | 0 | +0.20(+1.75%) |
Aug 14, 2008 | 10.89 | 11.33 | 10.87 | 11.25 | 352,021 | +0.25(+2.31%) |
Aug 13, 2008 | 11.10 | 11.12 | 10.78 | 11.00 | 504,981 | -0.14(-1.25%) |
Aug 12, 2008 | 11.08 | 11.22 | 10.96 | 11.14 | 629,418 | -0.09(-0.80%) |
Aug 11, 2008 | 11.06 | 11.62 | 10.89 | 11.23 | 735,858 | +0.15(+1.33%) |
Aug 08, 2008 | 10.72 | 11.17 | 10.72 | 11.08 | 489,090 | +0.35(+3.28%) |
Aug 07, 2008 | 10.81 | 10.92 | 10.52 | 10.73 | 552,004 | -0.29(-2.67%) |
Aug 06, 2008 | 10.96 | 11.11 | 10.67 | 11.02 | 510,151 | +0.05(+0.45%) |
Aug 05, 2008 | 10.61 | 11.19 | 10.61 | 10.97 | 900,829 | +0.47(+4.52%) |
Aug 04, 2008 | 10.55 | 10.69 | 10.16 | 10.50 | 610,708 | -0.10(-0.93%) |
Aug 01, 2008 | 10.60 | 10.70 | 10.26 | 10.60 | 479,617 | -0.02(-0.15%) |
Jul 31, 2008 | 10.51 | 10.84 | 10.43 | 10.61 | 379,855 | -0.02(-0.23%) |
Jul 30, 2008 | 10.86 | 10.94 | 10.46 | 10.64 | 420,190 | -0.07(-0.61%) |
Jul 29, 2008 | 10.70 | 10.92 | 10.52 | 10.70 | 531,271 | +0.25(+2.43%) |
Jul 28, 2008 | 10.61 | 10.88 | 10.27 | 10.45 | 776,199 | -0.18(-1.69%) |
Jul 25, 2008 | 10.59 | 10.96 | 10.45 | 10.63 | 583,944 | +0.17(+1.64%) |
Jul 24, 2008 | 10.99 | 11.27 | 10.42 | 10.46 | 778,081 | -0.48(-4.42%) |
Jul 23, 2008 | 10.33 | 11.63 | 10.33 | 10.94 | 1,977,756 | +0.60(+5.78%) |
Jul 22, 2008 | 9.376 | 10.47 | 8.967 | 10.34 | 1,553,468 | +1.83(+21.56%) |
Jul 21, 2008 | 8.795 | 8.803 | 8.369 | 8.508 | 612,218 | -0.16(-1.89%) |
Jul 18, 2008 | 8.738 | 9.024 | 8.443 | 8.672 | 788,330 | -0.01(-0.09%) |
Jul 17, 2008 | 9.049 | 9.049 | 8.541 | 8.680 | 1,409,864 | -0.23(-2.57%) |
Jul 16, 2008 | 8.476 | 9.073 | 8.353 | 8.910 | 651,037 | +0.50(+5.94%) |
Jul 15, 2008 | 8.230 | 8.672 | 8.066 | 8.410 | 739,118 | +0.03(+0.39%) |
Jul 14, 2008 | 8.754 | 8.762 | 8.320 | 8.377 | 668,632 | -0.29(-3.31%) |
Jul 11, 2008 | 8.680 | 8.885 | 8.353 | 8.664 | 1,296,465 | -0.07(-0.84%) |
Jul 10, 2008 | 9.008 | 9.155 | 8.688 | 8.738 | 545,855 | -0.29(-3.26%) |
Jul 09, 2008 | 9.597 | 9.778 | 9.032 | 9.032 | 561,355 | -0.58(-6.05%) |
Jul 08, 2008 | 9.122 | 9.622 | 9.065 | 9.614 | 787,158 | +0.55(+6.05%) |
Jul 07, 2008 | 9.155 | 9.270 | 8.901 | 9.065 | 759,697 | -0.03(-0.36%) |
Jul 04, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.00(+0.00%) |
Jul 03, 2008 | 8.598 | 9.204 | 8.598 | 9.098 | 491,517 | +0.43(+4.91%) |
Jul 02, 2008 | 9.065 | 9.139 | 8.639 | 8.672 | 668,632 | -0.41(-4.51%) |