Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.820 | 8.290 | 7.530 | 7.700 | 198,270 | -0.17(-2.16%) |
Sep 29, 2008 | 7.980 | 8.300 | 6.200 | 7.870 | 331,868 | -0.22(-2.72%) |
Sep 26, 2008 | 8.190 | 8.300 | 7.990 | 8.090 | 266,122 | -0.21(-2.53%) |
Sep 25, 2008 | 8.430 | 8.990 | 8.000 | 8.300 | 239,791 | -0.10(-1.19%) |
Sep 24, 2008 | 8.740 | 8.750 | 8.360 | 8.400 | 109,724 | -0.22(-2.55%) |
Sep 23, 2008 | 8.690 | 8.750 | 8.120 | 8.620 | 255,665 | -0.08(-0.92%) |
Sep 22, 2008 | 8.650 | 8.930 | 8.020 | 8.700 | 315,944 | +0.32(+3.82%) |
Sep 19, 2008 | 8.520 | 9.000 | 7.260 | 8.380 | 1,349,327 | -0.01(-0.12%) |
Sep 18, 2008 | 6.840 | 8.920 | 6.550 | 8.390 | 1,283,601 | +1.48(+21.42%) |
Sep 17, 2008 | 7.110 | 7.220 | 6.330 | 6.910 | 1,086,113 | -0.31(-4.29%) |
Sep 16, 2008 | 7.450 | 7.470 | 5.360 | 7.220 | 1,947,128 | -0.36(-4.75%) |
Sep 15, 2008 | 7.860 | 8.270 | 7.560 | 7.580 | 475,603 | -0.49(-6.07%) |
Sep 12, 2008 | 8.300 | 8.305 | 7.810 | 8.070 | 702,351 | -0.26(-3.12%) |
Sep 11, 2008 | 8.830 | 8.860 | 8.290 | 8.330 | 807,240 | -0.55(-6.19%) |
Sep 10, 2008 | 9.390 | 9.500 | 8.830 | 8.880 | 401,905 | -0.29(-3.16%) |
Sep 09, 2008 | 9.500 | 9.780 | 9.130 | 9.170 | 295,112 | -0.38(-3.98%) |
Sep 08, 2008 | 9.770 | 9.850 | 9.450 | 9.550 | 257,408 | +0.02(+0.21%) |
Sep 05, 2008 | 9.740 | 9.760 | 9.450 | 9.530 | 253,497 | -0.21(-2.16%) |
Sep 04, 2008 | 9.830 | 9.970 | 9.520 | 9.740 | 256,247 | -0.21(-2.11%) |
Sep 03, 2008 | 10.00 | 10.00 | 9.700 | 9.950 | 298,596 | +0.16(+1.63%) |
Sep 02, 2008 | 10.12 | 10.19 | 9.520 | 9.790 | 326,863 | -0.20(-2.00%) |
Aug 29, 2008 | 10.12 | 10.16 | 9.750 | 9.990 | 273,650 | +0.10(+1.01%) |
Aug 28, 2008 | 9.670 | 9.960 | 9.620 | 9.890 | 242,165 | +0.26(+2.70%) |
Aug 27, 2008 | 9.920 | 10.12 | 9.530 | 9.630 | 294,777 | -0.19(-1.93%) |
Aug 26, 2008 | 9.440 | 9.990 | 9.330 | 9.820 | 643,236 | +0.39(+4.14%) |
Aug 25, 2008 | 10.25 | 10.25 | 9.400 | 9.430 | 328,328 | -0.56(-5.61%) |
Aug 22, 2008 | 9.970 | 10.19 | 9.830 | 9.990 | 127,013 | +0.06(+0.60%) |
Aug 21, 2008 | 9.860 | 10.03 | 9.730 | 9.930 | 138,510 | -0.05(-0.50%) |
Aug 20, 2008 | 10.26 | 10.43 | 9.880 | 9.980 | 297,633 | -0.30(-2.92%) |
Aug 19, 2008 | 10.37 | 10.45 | 10.18 | 10.28 | 258,205 | -0.21(-2.00%) |
Aug 18, 2008 | 10.74 | 10.85 | 10.35 | 10.49 | 134,493 | -0.25(-2.33%) |
Aug 15, 2008 | 10.89 | 10.89 | 10.53 | 10.74 | 296,582 | -0.07(-0.65%) |
Aug 14, 2008 | 10.58 | 10.93 | 10.58 | 10.81 | 189,904 | +0.11(+1.03%) |
Aug 13, 2008 | 10.74 | 10.75 | 10.49 | 10.70 | 203,367 | +0.07(+0.66%) |
Aug 12, 2008 | 10.70 | 10.82 | 10.50 | 10.63 | 184,934 | -0.07(-0.65%) |
Aug 11, 2008 | 10.28 | 10.80 | 10.22 | 10.70 | 242,841 | +0.24(+2.29%) |
Aug 08, 2008 | 10.19 | 10.53 | 10.01 | 10.46 | 249,284 | +0.25(+2.45%) |
Aug 07, 2008 | 10.47 | 10.62 | 10.10 | 10.21 | 316,330 | -0.33(-3.13%) |
Aug 06, 2008 | 10.62 | 10.67 | 10.25 | 10.54 | 231,025 | +0.00(+0.00%) |
Aug 05, 2008 | 10.42 | 10.56 | 10.03 | 10.54 | 246,334 | +0.24(+2.33%) |
Aug 04, 2008 | 10.29 | 10.36 | 9.860 | 10.30 | 416,750 | +0.02(+0.19%) |
Aug 01, 2008 | 10.93 | 10.93 | 10.24 | 10.28 | 329,863 | -0.67(-6.12%) |
Jul 31, 2008 | 10.89 | 11.15 | 10.78 | 10.95 | 356,795 | -0.01(-0.09%) |
Jul 30, 2008 | 11.03 | 11.22 | 10.62 | 10.96 | 319,760 | -0.07(-0.63%) |
Jul 29, 2008 | 11.03 | 11.40 | 10.97 | 11.03 | 202,150 | -0.22(-1.96%) |
Jul 28, 2008 | 11.47 | 11.65 | 11.07 | 11.25 | 215,316 | -0.27(-2.34%) |
Jul 25, 2008 | 11.39 | 11.58 | 11.31 | 11.52 | 246,999 | +0.26(+2.31%) |
Jul 24, 2008 | 11.59 | 11.84 | 10.84 | 11.26 | 472,742 | +0.43(+3.97%) |
Jul 23, 2008 | 11.12 | 11.25 | 10.75 | 10.83 | 204,457 | -0.18(-1.63%) |
Jul 22, 2008 | 10.78 | 11.20 | 10.76 | 11.01 | 185,535 | +0.10(+0.92%) |
Jul 21, 2008 | 11.00 | 11.20 | 10.88 | 10.91 | 242,005 | -0.03(-0.27%) |
Jul 18, 2008 | 11.00 | 11.00 | 10.59 | 10.94 | 481,103 | +0.15(+1.39%) |
Jul 17, 2008 | 10.60 | 10.95 | 10.50 | 10.79 | 491,562 | +0.22(+2.08%) |
Jul 16, 2008 | 10.26 | 10.57 | 10.00 | 10.57 | 337,578 | +0.33(+3.22%) |
Jul 15, 2008 | 9.950 | 10.37 | 9.860 | 10.24 | 399,912 | +0.21(+2.09%) |
Jul 14, 2008 | 10.61 | 10.61 | 9.850 | 10.03 | 465,419 | -0.57(-5.38%) |
Jul 11, 2008 | 11.00 | 11.01 | 10.47 | 10.60 | 410,700 | -0.20(-1.85%) |
Jul 10, 2008 | 10.86 | 11.33 | 10.70 | 10.80 | 302,831 | -0.02(-0.18%) |
Jul 09, 2008 | 10.65 | 11.48 | 10.65 | 10.82 | 749,762 | +0.15(+1.41%) |
Jul 08, 2008 | 10.07 | 10.68 | 10.00 | 10.67 | 380,442 | +0.60(+5.96%) |
Jul 07, 2008 | 10.04 | 10.44 | 9.960 | 10.07 | 306,782 | +0.03(+0.30%) |
Jul 04, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | +0.00(+0.00%) |
Jul 03, 2008 | 10.35 | 10.41 | 9.920 | 10.04 | 213,750 | -0.22(-2.14%) |
Jul 02, 2008 | 10.05 | 10.56 | 9.760 | 10.26 | 600,135 | +0.21(+2.09%) |