Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.867 | 9.871 | 9.785 | 9.785 | 39,837 | -0.04(-0.40%) |
Sep 29, 2008 | 9.902 | 9.922 | 9.824 | 9.824 | 40,600 | -0.11(-1.10%) |
Sep 26, 2008 | 9.902 | 9.941 | 9.902 | 9.933 | 35,766 | +0.03(+0.35%) |
Sep 25, 2008 | 9.906 | 9.992 | 9.898 | 9.898 | 19,415 | -0.04(-0.43%) |
Sep 24, 2008 | 9.941 | 10.00 | 9.902 | 9.941 | 30,327 | +0.04(+0.35%) |
Sep 23, 2008 | 9.867 | 9.980 | 9.867 | 9.906 | 16,860 | -0.01(-0.11%) |
Sep 22, 2008 | 9.832 | 9.980 | 9.824 | 9.916 | 48,447 | +0.08(+0.82%) |
Sep 19, 2008 | 9.980 | 9.980 | 9.805 | 9.836 | 68,356 | -0.05(-0.47%) |
Sep 18, 2008 | 10.01 | 10.01 | 9.824 | 9.883 | 84,717 | -0.11(-1.05%) |
Sep 17, 2008 | 9.926 | 10.01 | 9.902 | 9.988 | 55,662 | -0.01(-0.08%) |
Sep 16, 2008 | 10.01 | 10.01 | 9.727 | 9.995 | 48,051 | -0.01(-0.08%) |
Sep 15, 2008 | 9.922 | 10.03 | 9.922 | 10.00 | 35,434 | +0.08(+0.82%) |
Sep 12, 2008 | 9.945 | 9.995 | 9.890 | 9.922 | 65,652 | -0.13(-1.32%) |
Sep 11, 2008 | 10.05 | 10.11 | 10.04 | 10.05 | 78,169 | +0.00(+0.00%) |
Sep 10, 2008 | 10.05 | 10.05 | 10.04 | 10.05 | 30,456 | +0.02(+0.19%) |
Sep 09, 2008 | 10.05 | 10.05 | 10.03 | 10.03 | 21,769 | +0.02(+0.16%) |
Sep 08, 2008 | 10.05 | 10.05 | 9.980 | 10.02 | 27,570 | -0.02(-0.19%) |
Sep 05, 2008 | 10.04 | 10.05 | 9.992 | 10.04 | 29,698 | +0.04(+0.43%) |
Sep 04, 2008 | 9.984 | 10.04 | 9.980 | 9.995 | 48,247 | +0.01(+0.12%) |
Sep 03, 2008 | 9.984 | 9.999 | 9.980 | 9.984 | 47,915 | -0.01(-0.12%) |
Sep 02, 2008 | 9.980 | 9.999 | 9.979 | 9.995 | 43,253 | +0.02(+0.16%) |
Aug 29, 2008 | 9.980 | 9.980 | 9.980 | 9.980 | 14,089 | +0.00(+0.00%) |
Aug 28, 2008 | 9.941 | 9.980 | 9.941 | 9.980 | 27,837 | +0.02(+0.20%) |
Aug 27, 2008 | 9.960 | 9.999 | 9.949 | 9.960 | 19,466 | -0.04(-0.39%) |
Aug 26, 2008 | 9.949 | 9.999 | 9.949 | 9.999 | 19,705 | +0.02(+0.23%) |
Aug 25, 2008 | 9.981 | 9.981 | 9.972 | 9.976 | 4,490 | -0.02(-0.23%) |
Aug 22, 2008 | 9.941 | 9.999 | 9.941 | 9.999 | 18,785 | +0.02(+0.19%) |
Aug 21, 2008 | 9.960 | 9.999 | 9.941 | 9.980 | 37,786 | +0.02(+0.20%) |
Aug 20, 2008 | 9.941 | 9.960 | 9.941 | 9.960 | 10,751 | +0.02(+0.16%) |
Aug 19, 2008 | 9.922 | 9.980 | 9.883 | 9.945 | 11,974 | +0.06(+0.59%) |
Aug 18, 2008 | 9.988 | 9.995 | 9.887 | 9.887 | 61,779 | -0.05(-0.55%) |
Aug 15, 2008 | 9.922 | 10.02 | 9.922 | 9.941 | 6,124 | +0.02(+0.20%) |
Aug 14, 2008 | 9.941 | 10.01 | 9.922 | 9.922 | 38,783 | -0.02(-0.20%) |
Aug 13, 2008 | 10.03 | 10.03 | 9.922 | 9.941 | 16,708 | -0.07(-0.74%) |
Aug 12, 2008 | 9.941 | 10.02 | 9.902 | 10.01 | 42,973 | +0.04(+0.35%) |
Aug 11, 2008 | 10.04 | 10.04 | 9.980 | 9.980 | 28,122 | -0.02(-0.19%) |
Aug 08, 2008 | 9.922 | 10.04 | 9.922 | 9.999 | 8,841 | +0.07(+0.67%) |
Aug 07, 2008 | 10.02 | 10.04 | 9.922 | 9.932 | 15,148 | -0.06(-0.59%) |
Aug 06, 2008 | 9.992 | 9.992 | 9.945 | 9.992 | 4,330 | -0.03(-0.31%) |
Aug 05, 2008 | 9.968 | 10.04 | 9.922 | 10.02 | 25,704 | +0.06(+0.63%) |
Aug 04, 2008 | 10.03 | 10.03 | 9.960 | 9.960 | 4,754 | -0.06(-0.62%) |
Aug 01, 2008 | 10.01 | 10.02 | 9.943 | 10.02 | 8,617 | +0.09(+0.94%) |
Jul 31, 2008 | 9.929 | 10.02 | 9.929 | 9.929 | 16,662 | +0.00(+0.00%) |
Jul 30, 2008 | 9.910 | 9.960 | 9.890 | 9.929 | 9,985 | +0.02(+0.20%) |
Jul 29, 2008 | 9.910 | 9.922 | 9.867 | 9.910 | 24,910 | -0.01(-0.12%) |
Jul 28, 2008 | 10.02 | 10.03 | 9.920 | 9.922 | 31,723 | -0.09(-0.93%) |
Jul 25, 2008 | 9.945 | 10.01 | 9.945 | 10.01 | 20,520 | +0.11(+1.14%) |
Jul 24, 2008 | 9.960 | 10.01 | 9.875 | 9.902 | 37,948 | -0.04(-0.38%) |
Jul 23, 2008 | 9.935 | 9.953 | 9.925 | 9.940 | 26,408 | +0.02(+0.18%) |
Jul 22, 2008 | 9.918 | 9.922 | 9.902 | 9.922 | 40,945 | +0.02(+0.16%) |
Jul 21, 2008 | 9.914 | 9.922 | 9.887 | 9.906 | 20,281 | -0.00(-0.02%) |
Jul 18, 2008 | 9.867 | 9.921 | 9.867 | 9.908 | 25,593 | +0.04(+0.38%) |
Jul 17, 2008 | 9.922 | 9.922 | 9.867 | 9.871 | 55,096 | -0.00(-0.04%) |
Jul 16, 2008 | 10.03 | 10.05 | 9.875 | 9.875 | 91,629 | -0.09(-0.90%) |
Jul 15, 2008 | 9.992 | 9.992 | 9.929 | 9.964 | 40,248 | +0.04(+0.39%) |
Jul 14, 2008 | 9.953 | 9.980 | 9.925 | 9.925 | 46,471 | -0.02(-0.22%) |
Jul 11, 2008 | 9.902 | 9.972 | 9.883 | 9.947 | 23,540 | +0.06(+0.61%) |
Jul 10, 2008 | 9.902 | 9.908 | 9.867 | 9.887 | 26,896 | -0.01(-0.08%) |
Jul 09, 2008 | 9.863 | 9.894 | 9.844 | 9.894 | 29,227 | -0.00(-0.00%) |
Jul 08, 2008 | 9.855 | 9.902 | 9.844 | 9.894 | 23,121 | +0.00(+0.04%) |
Jul 07, 2008 | 9.859 | 9.902 | 9.832 | 9.890 | 62,758 | +0.03(+0.35%) |
Jul 04, 2008 | 9.832 | 9.873 | 9.820 | 9.855 | 55,412 | +0.00(+0.00%) |
Jul 03, 2008 | 9.832 | 9.873 | 9.820 | 9.855 | 55,412 | +0.03(+0.28%) |
Jul 02, 2008 | 9.828 | 9.902 | 9.817 | 9.828 | 42,091 | +0.00(+0.04%) |