Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.349 | 8.689 | 8.082 | 8.422 | 1,036,605 | +0.07(+0.87%) |
Sep 29, 2008 | 8.916 | 8.916 | 7.490 | 8.349 | 845,662 | -0.58(-6.45%) |
Sep 26, 2008 | 9.143 | 9.176 | 8.779 | 8.925 | 0 | -0.40(-4.26%) |
Sep 25, 2008 | 9.322 | 9.460 | 9.192 | 9.322 | 351,553 | +0.07(+0.79%) |
Sep 24, 2008 | 9.557 | 9.695 | 9.233 | 9.249 | 432,601 | -0.23(-2.40%) |
Sep 23, 2008 | 9.346 | 9.691 | 9.265 | 9.476 | 258,947 | -0.06(-0.60%) |
Sep 22, 2008 | 9.322 | 9.727 | 9.192 | 9.532 | 626,820 | +0.30(+3.25%) |
Sep 19, 2008 | 9.281 | 10.29 | 9.030 | 9.233 | 0 | -0.12(-1.30%) |
Sep 18, 2008 | 9.873 | 10.23 | 9.257 | 9.354 | 536,040 | -0.56(-5.64%) |
Sep 17, 2008 | 9.930 | 10.12 | 9.808 | 9.913 | 281,527 | -0.16(-1.61%) |
Sep 16, 2008 | 10.21 | 10.29 | 9.930 | 10.08 | 245,767 | -0.22(-2.13%) |
Sep 15, 2008 | 10.22 | 10.75 | 10.18 | 10.29 | 366,913 | -0.75(-6.76%) |
Sep 12, 2008 | 11.29 | 11.29 | 10.87 | 11.04 | 374,979 | -0.41(-3.61%) |
Sep 11, 2008 | 11.36 | 11.58 | 11.17 | 11.45 | 176,907 | +0.05(+0.43%) |
Sep 10, 2008 | 11.15 | 11.47 | 11.12 | 11.40 | 294,312 | +0.26(+2.33%) |
Sep 09, 2008 | 11.23 | 11.39 | 11.14 | 11.15 | 151,433 | -0.08(-0.72%) |
Sep 08, 2008 | 11.28 | 11.34 | 11.10 | 11.23 | 157,845 | +0.06(+0.58%) |
Sep 05, 2008 | 11.07 | 11.34 | 10.96 | 11.16 | 0 | +0.14(+1.25%) |
Sep 04, 2008 | 11.14 | 11.18 | 10.94 | 11.02 | 117,412 | -0.11(-0.95%) |
Sep 03, 2008 | 11.28 | 11.41 | 11.05 | 11.13 | 147,529 | -0.25(-2.21%) |
Sep 02, 2008 | 11.25 | 11.49 | 11.21 | 11.38 | 329,126 | -0.09(-0.78%) |
Aug 29, 2008 | 11.36 | 11.58 | 10.89 | 11.47 | 308,007 | -0.02(-0.14%) |
Aug 28, 2008 | 11.34 | 11.51 | 11.08 | 11.49 | 268,102 | +0.26(+2.31%) |
Aug 27, 2008 | 11.29 | 11.46 | 11.11 | 11.23 | 425,901 | -0.03(-0.29%) |
Aug 26, 2008 | 11.35 | 11.36 | 11.23 | 11.26 | 194,545 | -0.02(-0.22%) |
Aug 25, 2008 | 11.36 | 11.55 | 11.21 | 11.28 | 233,237 | -0.06(-0.50%) |
Aug 22, 2008 | 11.50 | 11.59 | 11.29 | 11.34 | 318,490 | -0.19(-1.62%) |
Aug 21, 2008 | 11.62 | 11.66 | 11.42 | 11.53 | 177,079 | -0.04(-0.35%) |
Aug 20, 2008 | 11.76 | 11.78 | 11.35 | 11.57 | 264,150 | -0.10(-0.83%) |
Aug 19, 2008 | 11.82 | 11.91 | 11.56 | 11.66 | 171,929 | -0.15(-1.24%) |
Aug 18, 2008 | 11.97 | 12.39 | 11.58 | 11.81 | 259,188 | -0.26(-2.15%) |
Aug 15, 2008 | 11.97 | 12.09 | 11.77 | 12.07 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.14 | 12.20 | 11.76 | 11.87 | 235,935 | -0.17(-1.41%) |
Aug 13, 2008 | 11.73 | 12.30 | 11.73 | 12.04 | 418,794 | +0.19(+1.57%) |
Aug 12, 2008 | 11.95 | 12.08 | 11.75 | 11.85 | 403,313 | -0.41(-3.37%) |
Aug 11, 2008 | 12.13 | 12.30 | 12.05 | 12.26 | 293,668 | -0.04(-0.33%) |
Aug 08, 2008 | 11.58 | 12.38 | 11.57 | 12.30 | 766,027 | +0.79(+6.83%) |
Aug 07, 2008 | 11.88 | 12.37 | 11.49 | 11.52 | 338,675 | -0.28(-2.40%) |
Aug 06, 2008 | 11.61 | 12.29 | 10.81 | 11.80 | 1,314,146 | +1.04(+9.64%) |
Aug 05, 2008 | 10.87 | 10.93 | 10.40 | 10.76 | 231,776 | +0.02(+0.23%) |
Aug 04, 2008 | 10.81 | 10.95 | 10.54 | 10.74 | 240,612 | +0.04(+0.38%) |
Aug 01, 2008 | 10.85 | 10.93 | 10.55 | 10.70 | 383,334 | -0.05(-0.45%) |
Jul 31, 2008 | 10.78 | 11.29 | 10.64 | 10.75 | 177,164 | +0.08(+0.76%) |
Jul 30, 2008 | 10.57 | 10.89 | 10.56 | 10.67 | 204,461 | +0.10(+0.92%) |
Jul 29, 2008 | 10.57 | 10.63 | 10.12 | 10.57 | 222,864 | +0.27(+2.60%) |
Jul 28, 2008 | 10.29 | 10.48 | 10.12 | 10.30 | 211,184 | +0.02(+0.16%) |
Jul 25, 2008 | 10.70 | 10.70 | 10.28 | 10.29 | 153,761 | -0.30(-2.83%) |
Jul 24, 2008 | 10.96 | 11.06 | 10.47 | 10.59 | 121,550 | -0.28(-2.54%) |
Jul 23, 2008 | 10.90 | 11.02 | 10.78 | 10.86 | 287,511 | +0.06(+0.53%) |
Jul 22, 2008 | 10.53 | 10.93 | 10.41 | 10.81 | 439,876 | +0.37(+3.57%) |
Jul 21, 2008 | 11.06 | 11.19 | 10.38 | 10.43 | 564,397 | -0.53(-4.81%) |
Jul 18, 2008 | 11.11 | 11.18 | 10.90 | 10.96 | 218,636 | -0.04(-0.37%) |
Jul 17, 2008 | 10.96 | 11.57 | 10.86 | 11.00 | 401,066 | -0.09(-0.80%) |
Jul 16, 2008 | 10.78 | 11.13 | 10.65 | 11.09 | 197,961 | +0.32(+3.01%) |
Jul 15, 2008 | 10.73 | 10.95 | 10.67 | 10.76 | 233,141 | -0.06(-0.52%) |
Jul 14, 2008 | 10.91 | 11.03 | 10.73 | 10.82 | 215,689 | +0.02(+0.15%) |
Jul 11, 2008 | 11.33 | 11.33 | 10.72 | 10.81 | 422,827 | -0.55(-4.85%) |
Jul 10, 2008 | 11.30 | 11.43 | 10.98 | 11.36 | 357,712 | +0.03(+0.29%) |
Jul 09, 2008 | 11.54 | 11.70 | 11.06 | 11.32 | 489,481 | -0.12(-1.06%) |
Jul 08, 2008 | 11.36 | 11.58 | 11.18 | 11.45 | 271,482 | +0.19(+1.66%) |
Jul 07, 2008 | 11.26 | 11.51 | 11.15 | 11.26 | 597,890 | +0.13(+1.17%) |
Jul 04, 2008 | 11.96 | 12.10 | 10.42 | 11.13 | 530,978 | +0.00(+0.00%) |
Jul 03, 2008 | 11.96 | 12.10 | 10.42 | 11.13 | 530,978 | -0.84(-7.04%) |
Jul 02, 2008 | 12.32 | 12.35 | 11.84 | 11.97 | 303,633 | -0.45(-3.65%) |