Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.236 | 9.338 | 9.073 | 9.338 | 550,253 | +0.12(+1.30%) |
Sep 29, 2008 | 9.502 | 9.507 | 9.001 | 9.218 | 451,256 | -0.30(-3.16%) |
Sep 26, 2008 | 9.552 | 9.621 | 9.385 | 9.518 | 0 | -0.11(-1.13%) |
Sep 25, 2008 | 9.568 | 9.696 | 9.499 | 9.627 | 314,552 | +0.14(+1.50%) |
Sep 24, 2008 | 9.563 | 9.699 | 9.477 | 9.485 | 244,127 | -0.08(-0.79%) |
Sep 23, 2008 | 10.01 | 10.01 | 9.521 | 9.560 | 346,077 | -0.31(-3.15%) |
Sep 22, 2008 | 10.01 | 10.01 | 9.821 | 9.871 | 285,732 | -0.12(-1.17%) |
Sep 19, 2008 | 9.930 | 10.01 | 9.457 | 9.988 | 0 | +0.54(+5.68%) |
Sep 18, 2008 | 9.490 | 9.621 | 9.212 | 9.452 | 512,781 | -0.04(-0.38%) |
Sep 17, 2008 | 9.805 | 9.863 | 9.438 | 9.488 | 286,372 | -0.35(-3.53%) |
Sep 16, 2008 | 9.763 | 9.855 | 9.401 | 9.835 | 693,916 | +0.03(+0.26%) |
Sep 15, 2008 | 9.919 | 10.06 | 9.760 | 9.810 | 410,453 | -0.13(-1.31%) |
Sep 12, 2008 | 10.02 | 10.26 | 9.941 | 9.941 | 0 | -0.04(-0.45%) |
Sep 11, 2008 | 10.17 | 10.17 | 9.977 | 9.985 | 206,629 | -0.19(-1.83%) |
Sep 10, 2008 | 10.11 | 10.21 | 10.11 | 10.17 | 196,200 | +0.06(+0.63%) |
Sep 09, 2008 | 10.35 | 10.45 | 10.07 | 10.11 | 284,117 | -0.34(-3.22%) |
Sep 08, 2008 | 10.54 | 10.54 | 10.38 | 10.44 | 195,599 | +0.05(+0.51%) |
Sep 05, 2008 | 10.51 | 10.51 | 10.30 | 10.39 | 0 | -0.21(-1.94%) |
Sep 04, 2008 | 10.66 | 10.67 | 10.49 | 10.60 | 173,173 | -0.06(-0.60%) |
Sep 03, 2008 | 10.44 | 10.71 | 10.44 | 10.66 | 204,119 | +0.14(+1.35%) |
Sep 02, 2008 | 10.63 | 10.71 | 10.51 | 10.52 | 304,033 | -0.14(-1.30%) |
Aug 29, 2008 | 10.74 | 10.74 | 10.64 | 10.66 | 0 | -0.09(-0.80%) |
Aug 28, 2008 | 10.67 | 10.80 | 10.66 | 10.74 | 221,996 | +0.08(+0.73%) |
Aug 27, 2008 | 10.61 | 10.68 | 10.59 | 10.67 | 225,006 | +0.06(+0.58%) |
Aug 26, 2008 | 10.62 | 10.66 | 10.57 | 10.61 | 126,361 | -0.01(-0.10%) |
Aug 25, 2008 | 10.71 | 10.73 | 10.59 | 10.62 | 143,784 | -0.05(-0.50%) |
Aug 22, 2008 | 10.81 | 10.82 | 10.66 | 10.67 | 0 | -0.06(-0.60%) |
Aug 21, 2008 | 10.73 | 10.80 | 10.73 | 10.73 | 146,043 | +0.00(+0.03%) |
Aug 20, 2008 | 10.89 | 10.89 | 10.62 | 10.73 | 192,729 | -0.13(-1.20%) |
Aug 19, 2008 | 10.90 | 10.90 | 10.68 | 10.86 | 240,070 | +0.15(+1.40%) |
Aug 18, 2008 | 10.53 | 10.71 | 10.53 | 10.71 | 241,117 | +0.15(+1.42%) |
Aug 15, 2008 | 10.25 | 10.56 | 10.25 | 10.56 | 0 | +0.07(+0.64%) |
Aug 14, 2008 | 10.55 | 10.55 | 10.45 | 10.49 | 174,615 | +0.00(+0.00%) |
Aug 13, 2008 | 10.46 | 10.59 | 10.40 | 10.49 | 200,537 | +0.02(+0.21%) |
Aug 12, 2008 | 10.51 | 10.59 | 10.42 | 10.47 | 244,821 | +0.02(+0.16%) |
Aug 11, 2008 | 10.22 | 10.48 | 10.22 | 10.46 | 284,322 | +0.18(+1.70%) |
Aug 08, 2008 | 10.27 | 10.45 | 10.25 | 10.28 | 148,330 | +0.01(+0.14%) |
Aug 07, 2008 | 10.62 | 10.62 | 10.26 | 10.27 | 179,470 | -0.10(-0.97%) |
Aug 06, 2008 | 10.35 | 10.42 | 10.28 | 10.37 | 271,854 | +0.02(+0.16%) |
Aug 05, 2008 | 10.31 | 10.35 | 10.20 | 10.35 | 201,324 | +0.11(+1.06%) |
Aug 04, 2008 | 10.49 | 10.49 | 10.21 | 10.24 | 306,705 | -0.24(-2.26%) |
Aug 01, 2008 | 10.57 | 10.59 | 10.35 | 10.48 | 305,784 | -0.26(-2.43%) |
Jul 31, 2008 | 10.76 | 11.01 | 10.71 | 10.74 | 435,738 | +0.06(+0.60%) |
Jul 30, 2008 | 10.48 | 10.69 | 10.46 | 10.68 | 319,677 | +0.24(+2.35%) |
Jul 29, 2008 | 10.43 | 10.54 | 10.42 | 10.43 | 391,364 | +0.08(+0.75%) |
Jul 28, 2008 | 10.12 | 10.37 | 10.11 | 10.35 | 404,552 | +0.33(+3.33%) |
Jul 25, 2008 | 10.14 | 10.14 | 9.972 | 10.02 | 301,965 | +0.09(+0.87%) |
Jul 24, 2008 | 10.32 | 10.38 | 9.849 | 9.933 | 298,984 | -0.12(-1.19%) |
Jul 23, 2008 | 10.18 | 10.27 | 10.03 | 10.05 | 356,067 | -0.14(-1.42%) |
Jul 22, 2008 | 10.07 | 10.22 | 10.07 | 10.20 | 233,482 | +0.13(+1.33%) |
Jul 21, 2008 | 9.899 | 10.08 | 9.849 | 10.06 | 209,991 | +0.18(+1.80%) |
Jul 18, 2008 | 9.880 | 9.885 | 9.760 | 9.885 | 231,522 | +0.08(+0.79%) |
Jul 17, 2008 | 9.869 | 9.952 | 9.807 | 9.807 | 366,888 | -0.01(-0.06%) |
Jul 16, 2008 | 9.871 | 9.924 | 9.743 | 9.813 | 181,214 | -0.06(-0.62%) |
Jul 15, 2008 | 10.09 | 10.10 | 9.871 | 9.874 | 262,479 | -0.22(-2.18%) |
Jul 14, 2008 | 10.48 | 10.48 | 10.01 | 10.09 | 551,271 | -0.33(-3.20%) |
Jul 11, 2008 | 10.37 | 10.48 | 10.31 | 10.43 | 310,981 | +0.07(+0.70%) |
Jul 10, 2008 | 10.15 | 10.36 | 10.01 | 10.36 | 240,779 | +0.21(+2.03%) |
Jul 09, 2008 | 9.802 | 10.18 | 9.802 | 10.15 | 289,983 | +0.35(+3.58%) |
Jul 08, 2008 | 9.958 | 9.958 | 9.593 | 9.799 | 450,425 | -0.19(-1.92%) |
Jul 07, 2008 | 10.29 | 10.42 | 9.796 | 9.991 | 549,739 | -0.30(-2.89%) |
Jul 04, 2008 | 10.42 | 10.50 | 10.29 | 10.29 | 221,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.42 | 10.50 | 10.29 | 10.29 | 221,179 | -0.20(-1.88%) |
Jul 02, 2008 | 10.42 | 10.61 | 10.42 | 10.49 | 230,745 | +0.02(+0.16%) |