Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.180 | 8.180 | 7.110 | 7.110 | 248,814 | -0.92(-11.46%) |
Sep 29, 2008 | 8.610 | 8.680 | 7.800 | 8.030 | 139,600 | -0.83(-9.37%) |
Sep 26, 2008 | 8.990 | 9.020 | 8.718 | 8.860 | 223,420 | -0.32(-3.49%) |
Sep 25, 2008 | 9.400 | 9.500 | 9.020 | 9.180 | 271,759 | -0.21(-2.24%) |
Sep 24, 2008 | 10.27 | 10.96 | 9.200 | 9.390 | 120,413 | -0.84(-8.21%) |
Sep 23, 2008 | 10.83 | 10.83 | 10.21 | 10.23 | 131,713 | -0.54(-5.01%) |
Sep 22, 2008 | 10.91 | 11.49 | 10.19 | 10.77 | 240,401 | -0.13(-1.19%) |
Sep 19, 2008 | 11.08 | 11.08 | 10.01 | 10.90 | 437,183 | +0.37(+3.51%) |
Sep 18, 2008 | 9.950 | 11.19 | 9.120 | 10.53 | 239,118 | +0.98(+10.26%) |
Sep 17, 2008 | 9.420 | 9.850 | 8.970 | 9.550 | 158,594 | -0.04(-0.42%) |
Sep 16, 2008 | 8.940 | 9.640 | 8.800 | 9.590 | 178,391 | +0.22(+2.35%) |
Sep 15, 2008 | 9.600 | 10.03 | 9.360 | 9.370 | 94,830 | -0.71(-7.04%) |
Sep 12, 2008 | 9.410 | 10.36 | 9.090 | 10.08 | 109,836 | +0.57(+5.99%) |
Sep 11, 2008 | 9.150 | 9.550 | 9.050 | 9.510 | 101,769 | +0.12(+1.28%) |
Sep 10, 2008 | 9.490 | 9.590 | 9.190 | 9.390 | 81,474 | +0.18(+1.95%) |
Sep 09, 2008 | 9.730 | 9.950 | 9.060 | 9.210 | 126,412 | -0.53(-5.44%) |
Sep 08, 2008 | 9.580 | 9.750 | 9.100 | 9.740 | 73,343 | +0.76(+8.46%) |
Sep 05, 2008 | 8.880 | 9.140 | 8.700 | 8.980 | 102,773 | +0.07(+0.79%) |
Sep 04, 2008 | 9.420 | 9.430 | 8.910 | 8.910 | 133,884 | -0.62(-6.51%) |
Sep 03, 2008 | 9.530 | 9.950 | 9.230 | 9.530 | 141,539 | +0.00(+0.00%) |
Sep 02, 2008 | 10.53 | 10.69 | 9.450 | 9.530 | 135,061 | -0.71(-6.93%) |
Aug 29, 2008 | 10.40 | 10.50 | 9.800 | 10.24 | 130,068 | -0.21(-2.01%) |
Aug 28, 2008 | 9.850 | 10.59 | 9.460 | 10.45 | 159,173 | +0.64(+6.52%) |
Aug 27, 2008 | 9.960 | 9.960 | 9.260 | 9.810 | 151,783 | -0.17(-1.70%) |
Aug 26, 2008 | 10.40 | 11.10 | 9.720 | 9.980 | 84,979 | -0.39(-3.76%) |
Aug 25, 2008 | 10.86 | 10.86 | 10.11 | 10.37 | 120,800 | -0.57(-5.21%) |
Aug 22, 2008 | 10.75 | 11.06 | 10.75 | 10.94 | 79,185 | +0.30(+2.82%) |
Aug 21, 2008 | 10.72 | 10.87 | 10.48 | 10.64 | 91,763 | -0.22(-2.03%) |
Aug 20, 2008 | 10.77 | 11.12 | 10.45 | 10.86 | 90,843 | +0.19(+1.78%) |
Aug 19, 2008 | 10.71 | 11.08 | 10.58 | 10.67 | 101,516 | -0.20(-1.84%) |
Aug 18, 2008 | 10.99 | 11.25 | 10.64 | 10.87 | 244,336 | -0.06(-0.55%) |
Aug 15, 2008 | 10.98 | 11.41 | 10.61 | 10.93 | 174,468 | +0.15(+1.39%) |
Aug 14, 2008 | 10.41 | 11.00 | 9.660 | 10.78 | 67,605 | +0.26(+2.47%) |
Aug 13, 2008 | 10.36 | 10.74 | 10.36 | 10.52 | 107,151 | +0.15(+1.45%) |
Aug 12, 2008 | 10.06 | 10.65 | 9.990 | 10.37 | 164,363 | +0.27(+2.67%) |
Aug 11, 2008 | 9.960 | 10.39 | 9.640 | 10.10 | 169,330 | +0.13(+1.30%) |
Aug 08, 2008 | 9.080 | 10.35 | 8.930 | 9.970 | 111,625 | +0.94(+10.41%) |
Aug 07, 2008 | 9.100 | 9.500 | 8.850 | 9.030 | 120,066 | -0.25(-2.69%) |
Aug 06, 2008 | 9.370 | 9.370 | 8.840 | 9.280 | 172,253 | -0.17(-1.80%) |
Aug 05, 2008 | 9.210 | 9.530 | 8.900 | 9.450 | 127,549 | +0.42(+4.65%) |
Aug 04, 2008 | 10.08 | 10.08 | 8.970 | 9.030 | 273,680 | -0.83(-8.42%) |
Aug 01, 2008 | 9.730 | 10.02 | 9.120 | 9.860 | 116,232 | +0.19(+1.96%) |
Jul 31, 2008 | 9.760 | 10.00 | 9.490 | 9.670 | 172,364 | -0.34(-3.40%) |
Jul 30, 2008 | 9.690 | 10.46 | 9.370 | 10.01 | 190,160 | +0.41(+4.27%) |
Jul 29, 2008 | 9.600 | 9.670 | 8.600 | 9.600 | 319,964 | +0.01(+0.10%) |
Jul 28, 2008 | 10.92 | 11.32 | 9.510 | 9.590 | 170,573 | -1.40(-12.74%) |
Jul 25, 2008 | 10.67 | 11.34 | 10.56 | 10.99 | 196,061 | +0.43(+4.07%) |
Jul 24, 2008 | 11.94 | 12.45 | 10.45 | 10.56 | 290,711 | -1.40(-11.71%) |
Jul 23, 2008 | 13.10 | 14.21 | 11.80 | 11.96 | 318,899 | -0.71(-5.60%) |
Jul 22, 2008 | 11.33 | 12.78 | 11.33 | 12.67 | 138,937 | +0.72(+6.03%) |
Jul 21, 2008 | 11.65 | 12.73 | 11.35 | 11.95 | 93,061 | +0.33(+2.84%) |
Jul 18, 2008 | 13.12 | 13.12 | 11.19 | 11.62 | 128,367 | -1.44(-11.03%) |
Jul 17, 2008 | 12.01 | 13.10 | 11.62 | 13.06 | 190,642 | +1.10(+9.20%) |
Jul 16, 2008 | 10.87 | 11.98 | 10.87 | 11.96 | 99,340 | +0.96(+8.73%) |
Jul 15, 2008 | 10.22 | 11.44 | 10.08 | 11.00 | 78,276 | +0.62(+5.97%) |
Jul 14, 2008 | 10.72 | 10.77 | 10.13 | 10.38 | 68,650 | -0.12(-1.14%) |
Jul 11, 2008 | 10.07 | 10.59 | 9.740 | 10.50 | 92,919 | +0.31(+3.04%) |
Jul 10, 2008 | 9.810 | 10.25 | 9.670 | 10.19 | 75,105 | +0.36(+3.66%) |
Jul 09, 2008 | 10.78 | 10.95 | 9.830 | 9.830 | 111,301 | -0.95(-8.81%) |
Jul 08, 2008 | 9.530 | 10.98 | 9.320 | 10.78 | 162,869 | +1.28(+13.47%) |
Jul 07, 2008 | 9.370 | 9.780 | 9.150 | 9.500 | 162,683 | +0.22(+2.37%) |
Jul 04, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.00(+0.00%) |
Jul 03, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.46(+5.22%) |
Jul 02, 2008 | 9.300 | 9.454 | 8.790 | 8.820 | 124,737 | -0.38(-4.13%) |