Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.529 | 9.606 | 9.443 | 9.584 | 2,640,383 | +0.16(+1.65%) |
Sep 29, 2008 | 9.851 | 9.862 | 9.272 | 9.429 | 3,530,446 | -0.72(-7.11%) |
Sep 26, 2008 | 10.09 | 10.15 | 9.977 | 10.15 | 0 | +0.03(+0.26%) |
Sep 25, 2008 | 10.13 | 10.16 | 10.06 | 10.12 | 2,104,741 | +0.42(+4.28%) |
Sep 24, 2008 | 10.06 | 10.06 | 9.641 | 9.708 | 6,289,191 | -0.43(-4.23%) |
Sep 23, 2008 | 10.36 | 10.39 | 10.06 | 10.14 | 3,970,171 | -0.22(-2.14%) |
Sep 22, 2008 | 10.35 | 10.61 | 10.27 | 10.36 | 2,842,086 | -0.05(-0.53%) |
Sep 19, 2008 | 10.19 | 10.47 | 10.13 | 10.41 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.761 | 9.992 | 9.674 | 9.949 | 3,911,012 | +0.39(+4.07%) |
Sep 17, 2008 | 9.682 | 9.777 | 9.461 | 9.560 | 3,574,634 | -0.12(-1.27%) |
Sep 16, 2008 | 9.677 | 9.769 | 9.392 | 9.683 | 4,328,396 | +0.13(+1.35%) |
Sep 15, 2008 | 9.588 | 9.651 | 9.473 | 9.555 | 4,592,428 | -0.39(-3.95%) |
Sep 12, 2008 | 9.752 | 9.974 | 9.712 | 9.948 | 0 | +0.29(+3.06%) |
Sep 11, 2008 | 9.411 | 9.653 | 9.387 | 9.653 | 2,689,367 | +0.12(+1.28%) |
Sep 10, 2008 | 9.630 | 9.659 | 9.513 | 9.531 | 3,386,813 | +0.05(+0.57%) |
Sep 09, 2008 | 9.698 | 9.725 | 9.470 | 9.477 | 3,289,687 | -0.18(-1.85%) |
Sep 08, 2008 | 9.740 | 9.757 | 9.560 | 9.655 | 3,471,772 | +0.11(+1.15%) |
Sep 05, 2008 | 9.619 | 9.634 | 9.433 | 9.545 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.06 | 10.08 | 9.661 | 9.663 | 3,553,100 | -0.44(-4.31%) |
Sep 03, 2008 | 10.09 | 10.12 | 10.03 | 10.10 | 3,535,474 | +0.14(+1.37%) |
Sep 02, 2008 | 9.677 | 10.07 | 9.677 | 9.962 | 1,527,268 | +0.03(+0.32%) |
Aug 29, 2008 | 9.992 | 10.03 | 9.922 | 9.930 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.03 | 10.06 | 9.981 | 10.03 | 2,035,326 | +0.11(+1.12%) |
Aug 27, 2008 | 9.909 | 9.930 | 9.842 | 9.914 | 1,189,227 | +0.26(+2.68%) |
Aug 26, 2008 | 9.626 | 9.716 | 9.598 | 9.655 | 1,201,900 | -0.05(-0.57%) |
Aug 25, 2008 | 9.787 | 9.836 | 9.666 | 9.710 | 1,847,669 | -0.14(-1.46%) |
Aug 22, 2008 | 9.805 | 9.907 | 9.800 | 9.854 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.767 | 9.821 | 9.702 | 9.805 | 2,058,032 | +0.04(+0.37%) |
Aug 20, 2008 | 9.750 | 9.793 | 9.704 | 9.769 | 2,334,110 | +0.08(+0.87%) |
Aug 19, 2008 | 9.750 | 9.762 | 9.636 | 9.685 | 1,745,411 | -0.10(-1.07%) |
Aug 18, 2008 | 9.923 | 9.923 | 9.753 | 9.789 | 1,491,673 | +0.03(+0.29%) |
Aug 15, 2008 | 9.783 | 9.803 | 9.733 | 9.761 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.852 | 9.951 | 9.824 | 9.871 | 2,908,532 | -0.18(-1.77%) |
Aug 13, 2008 | 10.08 | 10.11 | 9.978 | 10.05 | 2,009,115 | -0.04(-0.40%) |
Aug 12, 2008 | 10.12 | 10.15 | 10.05 | 10.09 | 2,250,627 | -0.01(-0.08%) |
Aug 11, 2008 | 10.11 | 10.16 | 10.05 | 10.10 | 1,268,242 | +0.01(+0.13%) |
Aug 08, 2008 | 9.922 | 10.12 | 9.886 | 10.08 | 2,282,702 | -0.05(-0.46%) |
Aug 07, 2008 | 10.24 | 10.24 | 10.12 | 10.13 | 2,697,639 | -0.32(-3.10%) |
Aug 06, 2008 | 10.38 | 10.48 | 10.32 | 10.46 | 2,116,855 | -0.09(-0.83%) |
Aug 05, 2008 | 10.42 | 10.55 | 10.37 | 10.54 | 3,065,301 | +0.22(+2.16%) |
Aug 04, 2008 | 10.29 | 10.39 | 10.28 | 10.32 | 3,336,739 | +0.01(+0.09%) |
Aug 01, 2008 | 10.42 | 10.44 | 10.27 | 10.31 | 1,874,619 | -0.12(-1.18%) |
Jul 31, 2008 | 10.42 | 10.53 | 10.40 | 10.43 | 2,085,362 | -0.02(-0.18%) |
Jul 30, 2008 | 10.44 | 10.54 | 10.29 | 10.45 | 3,042,282 | +0.10(+0.97%) |
Jul 29, 2008 | 10.35 | 10.35 | 10.18 | 10.35 | 3,109,161 | +0.32(+3.23%) |
Jul 28, 2008 | 10.15 | 10.16 | 10.02 | 10.03 | 2,517,277 | -0.14(-1.33%) |
Jul 25, 2008 | 10.12 | 10.17 | 10.07 | 10.16 | 3,578,595 | -0.03(-0.26%) |
Jul 24, 2008 | 10.34 | 10.36 | 10.15 | 10.19 | 4,499,599 | -0.20(-1.95%) |
Jul 23, 2008 | 10.38 | 10.40 | 10.33 | 10.39 | 3,795,350 | +0.09(+0.90%) |
Jul 22, 2008 | 10.28 | 10.35 | 10.23 | 10.30 | 6,747,459 | -0.74(-6.74%) |
Jul 21, 2008 | 11.02 | 11.06 | 10.98 | 11.04 | 3,386,358 | -0.07(-0.65%) |
Jul 18, 2008 | 11.07 | 11.14 | 10.98 | 11.12 | 2,580,344 | +0.02(+0.22%) |
Jul 17, 2008 | 11.01 | 11.12 | 10.99 | 11.09 | 3,046,138 | +0.11(+1.03%) |
Jul 16, 2008 | 10.86 | 10.99 | 10.83 | 10.98 | 3,780,432 | +0.13(+1.21%) |
Jul 15, 2008 | 10.81 | 10.97 | 10.74 | 10.85 | 3,745,516 | -0.12(-1.10%) |
Jul 14, 2008 | 11.05 | 11.09 | 10.94 | 10.97 | 3,416,828 | -0.05(-0.41%) |
Jul 11, 2008 | 11.09 | 11.12 | 10.91 | 11.01 | 4,024,264 | -0.15(-1.32%) |
Jul 10, 2008 | 11.06 | 11.17 | 11.01 | 11.16 | 4,221,798 | +0.08(+0.71%) |
Jul 09, 2008 | 11.17 | 11.27 | 11.08 | 11.08 | 5,159,152 | -0.02(-0.17%) |
Jul 08, 2008 | 11.04 | 11.11 | 10.97 | 11.10 | 2,675,202 | +0.24(+2.18%) |
Jul 07, 2008 | 10.92 | 10.99 | 10.81 | 10.86 | 2,209,371 | -0.20(-1.77%) |
Jul 04, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.00(+0.00%) |
Jul 03, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.12(+1.12%) |
Jul 02, 2008 | 11.03 | 11.11 | 10.93 | 10.94 | 4,102,943 | +0.25(+2.31%) |