Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.020 | 9.355 | 8.834 | 9.305 | 922,102 | +0.25(+2.81%) |
Sep 29, 2008 | 9.175 | 9.324 | 8.834 | 9.051 | 910,823 | -0.20(-2.15%) |
Sep 26, 2008 | 9.293 | 9.293 | 8.896 | 9.249 | 873,618 | -0.18(-1.91%) |
Sep 25, 2008 | 9.132 | 9.572 | 9.094 | 9.429 | 715,808 | +0.37(+4.11%) |
Sep 24, 2008 | 9.032 | 9.305 | 8.883 | 9.057 | 566,173 | +0.08(+0.90%) |
Sep 23, 2008 | 9.088 | 9.342 | 8.952 | 8.976 | 630,891 | -0.11(-1.16%) |
Sep 22, 2008 | 9.553 | 9.609 | 9.045 | 9.082 | 1,107,334 | -0.41(-4.31%) |
Sep 19, 2008 | 9.659 | 9.770 | 9.305 | 9.491 | 1,607,223 | +0.25(+2.68%) |
Sep 18, 2008 | 9.460 | 9.491 | 9.063 | 9.243 | 1,379,145 | -0.09(-1.00%) |
Sep 17, 2008 | 9.231 | 9.454 | 9.101 | 9.336 | 749,923 | -0.06(-0.66%) |
Sep 16, 2008 | 9.262 | 9.479 | 9.169 | 9.398 | 753,294 | +0.03(+0.33%) |
Sep 15, 2008 | 9.702 | 9.770 | 9.299 | 9.367 | 723,789 | -0.56(-5.62%) |
Sep 12, 2008 | 9.969 | 10.04 | 9.770 | 9.926 | 454,164 | -0.07(-0.68%) |
Sep 11, 2008 | 9.820 | 10.02 | 9.628 | 9.994 | 598,972 | +0.12(+1.19%) |
Sep 10, 2008 | 9.944 | 10.03 | 9.808 | 9.876 | 676,540 | +0.06(+0.63%) |
Sep 09, 2008 | 10.08 | 10.29 | 9.770 | 9.814 | 825,034 | -0.23(-2.29%) |
Sep 08, 2008 | 10.07 | 10.18 | 9.851 | 10.04 | 733,705 | +0.19(+1.95%) |
Sep 05, 2008 | 9.770 | 9.975 | 9.597 | 9.851 | 786,656 | -0.01(-0.06%) |
Sep 04, 2008 | 10.36 | 10.36 | 9.851 | 9.857 | 947,146 | -0.56(-5.36%) |
Sep 03, 2008 | 10.36 | 10.60 | 10.30 | 10.42 | 718,108 | +0.04(+0.42%) |
Sep 02, 2008 | 10.61 | 10.69 | 10.29 | 10.37 | 571,842 | -0.08(-0.77%) |
Aug 29, 2008 | 10.58 | 10.60 | 10.39 | 10.45 | 518,436 | -0.18(-1.69%) |
Aug 28, 2008 | 10.48 | 10.67 | 10.39 | 10.63 | 445,411 | +0.17(+1.60%) |
Aug 27, 2008 | 10.34 | 10.62 | 10.27 | 10.47 | 534,645 | +0.18(+1.75%) |
Aug 26, 2008 | 10.34 | 10.38 | 10.17 | 10.29 | 621,377 | -0.07(-0.66%) |
Aug 25, 2008 | 10.55 | 10.56 | 10.31 | 10.35 | 527,610 | -0.20(-1.94%) |
Aug 22, 2008 | 10.46 | 10.65 | 10.41 | 10.56 | 586,026 | +0.16(+1.49%) |
Aug 21, 2008 | 10.39 | 10.52 | 10.30 | 10.40 | 510,551 | -0.08(-0.77%) |
Aug 20, 2008 | 10.55 | 10.66 | 10.42 | 10.48 | 642,364 | -0.04(-0.35%) |
Aug 19, 2008 | 10.65 | 10.78 | 10.39 | 10.52 | 917,000 | -0.15(-1.40%) |
Aug 18, 2008 | 10.73 | 10.81 | 10.58 | 10.67 | 887,309 | +0.01(+0.06%) |
Aug 15, 2008 | 10.50 | 10.86 | 10.46 | 10.66 | 1,097,892 | +0.20(+1.96%) |
Aug 14, 2008 | 10.16 | 10.50 | 10.14 | 10.46 | 869,944 | +0.20(+2.00%) |
Aug 13, 2008 | 10.23 | 10.36 | 9.981 | 10.25 | 730,705 | +0.12(+1.22%) |
Aug 12, 2008 | 10.02 | 10.33 | 9.932 | 10.13 | 1,097,369 | +0.18(+1.81%) |
Aug 11, 2008 | 9.888 | 10.13 | 9.864 | 9.950 | 1,233,115 | +0.14(+1.39%) |
Aug 08, 2008 | 9.739 | 9.895 | 9.721 | 9.814 | 993,432 | +0.11(+1.15%) |
Aug 07, 2008 | 9.659 | 9.851 | 9.653 | 9.702 | 930,270 | +0.01(+0.13%) |
Aug 06, 2008 | 9.597 | 9.808 | 9.529 | 9.690 | 718,012 | +0.09(+0.90%) |
Aug 05, 2008 | 9.485 | 9.659 | 9.466 | 9.603 | 713,595 | +0.17(+1.84%) |
Aug 04, 2008 | 9.491 | 9.591 | 9.249 | 9.429 | 633,019 | -0.02(-0.26%) |
Aug 01, 2008 | 9.417 | 9.591 | 9.218 | 9.454 | 741,241 | +0.06(+0.59%) |
Jul 31, 2008 | 9.361 | 9.677 | 9.346 | 9.398 | 666,566 | -0.09(-0.98%) |
Jul 30, 2008 | 9.541 | 9.659 | 9.373 | 9.491 | 800,635 | +0.05(+0.53%) |
Jul 29, 2008 | 9.442 | 9.566 | 9.175 | 9.442 | 1,017,213 | +0.29(+3.12%) |
Jul 28, 2008 | 9.398 | 9.584 | 9.032 | 9.156 | 1,462,949 | -0.39(-4.09%) |
Jul 25, 2008 | 9.584 | 9.733 | 9.318 | 9.547 | 1,270,941 | +0.01(+0.13%) |
Jul 24, 2008 | 9.770 | 9.926 | 9.516 | 9.535 | 2,371,192 | +0.18(+1.92%) |
Jul 23, 2008 | 9.373 | 9.578 | 9.249 | 9.355 | 1,893,785 | +0.11(+1.21%) |
Jul 22, 2008 | 9.119 | 9.411 | 9.101 | 9.243 | 2,094,181 | +0.11(+1.22%) |
Jul 21, 2008 | 8.871 | 9.150 | 8.759 | 9.132 | 1,111,003 | +0.40(+4.55%) |
Jul 18, 2008 | 8.524 | 8.890 | 8.524 | 8.734 | 1,137,319 | +0.14(+1.66%) |
Jul 17, 2008 | 8.480 | 8.766 | 8.418 | 8.592 | 1,504,123 | +0.24(+2.90%) |
Jul 16, 2008 | 8.034 | 8.480 | 8.034 | 8.350 | 1,054,910 | +0.37(+4.58%) |
Jul 15, 2008 | 8.002 | 8.176 | 7.699 | 7.984 | 934,036 | -0.14(-1.68%) |
Jul 14, 2008 | 8.251 | 8.368 | 8.015 | 8.120 | 1,135,499 | +0.02(+0.31%) |
Jul 11, 2008 | 8.195 | 8.251 | 7.885 | 8.096 | 1,130,463 | -0.09(-1.14%) |
Jul 10, 2008 | 8.120 | 8.306 | 8.058 | 8.189 | 655,190 | +0.07(+0.92%) |
Jul 09, 2008 | 8.350 | 8.443 | 8.071 | 8.114 | 750,397 | -0.22(-2.61%) |
Jul 08, 2008 | 8.176 | 8.344 | 8.021 | 8.331 | 812,565 | +0.19(+2.28%) |
Jul 07, 2008 | 8.145 | 8.387 | 7.990 | 8.145 | 1,222,989 | +0.02(+0.31%) |
Jul 04, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | +0.00(+0.00%) |
Jul 03, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | -0.03(-0.38%) |
Jul 02, 2008 | 8.480 | 8.586 | 8.120 | 8.151 | 1,329,239 | -0.35(-4.09%) |