Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.607 | 8.960 | 8.413 | 8.853 | 155,191 | +0.28(+3.27%) |
Sep 29, 2008 | 8.933 | 9.027 | 8.573 | 8.573 | 142,213 | -0.55(-5.99%) |
Sep 26, 2008 | 9.420 | 9.420 | 8.927 | 9.120 | 237,480 | -0.57(-5.91%) |
Sep 25, 2008 | 9.620 | 9.827 | 9.450 | 9.693 | 148,027 | +0.13(+1.32%) |
Sep 24, 2008 | 9.653 | 10.04 | 9.460 | 9.567 | 162,225 | -0.05(-0.49%) |
Sep 23, 2008 | 10.23 | 10.23 | 9.333 | 9.613 | 230,868 | -0.64(-6.24%) |
Sep 22, 2008 | 10.51 | 10.61 | 10.11 | 10.25 | 95,503 | -0.27(-2.54%) |
Sep 19, 2008 | 10.59 | 11.41 | 10.13 | 10.52 | 534,318 | +0.65(+6.55%) |
Sep 18, 2008 | 10.37 | 10.37 | 9.427 | 9.873 | 507,244 | -0.18(-1.79%) |
Sep 17, 2008 | 10.94 | 11.43 | 9.873 | 10.05 | 297,673 | -1.13(-10.13%) |
Sep 16, 2008 | 10.80 | 11.49 | 10.79 | 11.19 | 204,214 | +0.03(+0.24%) |
Sep 15, 2008 | 10.92 | 11.47 | 10.90 | 11.16 | 181,296 | -0.15(-1.36%) |
Sep 12, 2008 | 11.19 | 11.54 | 11.08 | 11.31 | 177,994 | -0.07(-0.64%) |
Sep 11, 2008 | 10.98 | 11.41 | 10.75 | 11.39 | 194,938 | +0.16(+1.43%) |
Sep 10, 2008 | 11.44 | 11.50 | 10.97 | 11.23 | 286,890 | +0.05(+0.48%) |
Sep 09, 2008 | 11.84 | 11.90 | 11.17 | 11.17 | 334,513 | -0.63(-5.36%) |
Sep 08, 2008 | 12.39 | 12.64 | 11.70 | 11.81 | 158,316 | -0.02(-0.17%) |
Sep 05, 2008 | 11.91 | 11.96 | 11.32 | 11.83 | 240,643 | -0.14(-1.17%) |
Sep 04, 2008 | 12.87 | 13.15 | 11.97 | 11.97 | 244,894 | -1.01(-7.76%) |
Sep 03, 2008 | 12.65 | 13.30 | 12.65 | 12.97 | 169,854 | +0.33(+2.58%) |
Sep 02, 2008 | 12.68 | 13.21 | 12.09 | 12.65 | 233,374 | -0.21(-1.61%) |
Aug 29, 2008 | 12.91 | 12.99 | 12.71 | 12.85 | 102,703 | -0.13(-1.03%) |
Aug 28, 2008 | 12.52 | 13.09 | 12.49 | 12.99 | 232,041 | +0.39(+3.07%) |
Aug 27, 2008 | 12.45 | 12.67 | 12.07 | 12.60 | 173,377 | +0.15(+1.18%) |
Aug 26, 2008 | 12.41 | 12.63 | 12.23 | 12.45 | 166,411 | +0.05(+0.38%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.01 | 12.41 | 229,944 | -0.24(-1.90%) |
Aug 22, 2008 | 12.19 | 12.67 | 12.07 | 12.65 | 184,141 | +0.65(+5.39%) |
Aug 21, 2008 | 12.45 | 12.52 | 11.94 | 12.00 | 190,900 | -0.29(-2.33%) |
Aug 20, 2008 | 12.39 | 12.57 | 12.03 | 12.29 | 184,440 | -0.07(-0.54%) |
Aug 19, 2008 | 12.13 | 12.39 | 12.04 | 12.35 | 372,529 | +0.01(+0.11%) |
Aug 18, 2008 | 12.43 | 12.46 | 11.67 | 12.34 | 412,108 | -0.83(-6.28%) |
Aug 15, 2008 | 13.13 | 13.33 | 12.90 | 13.17 | 502,090 | +0.17(+1.33%) |
Aug 14, 2008 | 12.94 | 13.17 | 12.90 | 12.99 | 349,822 | -0.12(-0.92%) |
Aug 13, 2008 | 12.91 | 13.24 | 12.79 | 13.11 | 269,553 | +0.15(+1.18%) |
Aug 12, 2008 | 12.88 | 13.18 | 12.71 | 12.96 | 448,081 | +0.10(+0.78%) |
Aug 11, 2008 | 12.67 | 13.05 | 12.60 | 12.86 | 568,903 | +0.26(+2.06%) |
Aug 08, 2008 | 12.30 | 12.72 | 12.14 | 12.60 | 248,416 | +0.34(+2.77%) |
Aug 07, 2008 | 12.36 | 12.53 | 12.12 | 12.26 | 245,320 | -0.19(-1.55%) |
Aug 06, 2008 | 12.24 | 12.51 | 12.03 | 12.45 | 288,847 | +0.12(+0.97%) |
Aug 05, 2008 | 12.04 | 12.53 | 12.04 | 12.33 | 348,766 | +0.43(+3.64%) |
Aug 04, 2008 | 12.00 | 12.12 | 11.81 | 11.90 | 365,184 | -0.09(-0.72%) |
Aug 01, 2008 | 11.33 | 12.35 | 11.33 | 11.99 | 488,596 | +0.32(+2.74%) |
Jul 31, 2008 | 11.32 | 11.72 | 11.32 | 11.67 | 548,494 | +0.33(+2.94%) |
Jul 30, 2008 | 11.33 | 11.63 | 11.07 | 11.33 | 985,812 | +0.85(+8.07%) |
Jul 29, 2008 | 10.49 | 10.71 | 10.41 | 10.49 | 1,066,014 | +0.05(+0.51%) |
Jul 28, 2008 | 10.59 | 10.78 | 10.34 | 10.43 | 495,903 | -0.15(-1.39%) |
Jul 25, 2008 | 11.67 | 11.99 | 10.09 | 10.58 | 905,728 | +0.73(+7.45%) |
Jul 24, 2008 | 10.78 | 10.94 | 9.593 | 9.847 | 333,144 | -0.89(-8.32%) |
Jul 23, 2008 | 10.83 | 10.94 | 10.65 | 10.74 | 252,688 | -0.12(-1.10%) |
Jul 22, 2008 | 10.16 | 10.94 | 10.08 | 10.86 | 190,737 | +0.71(+7.03%) |
Jul 21, 2008 | 10.13 | 10.25 | 9.847 | 10.15 | 66,987 | +0.09(+0.86%) |
Jul 18, 2008 | 10.14 | 10.37 | 9.907 | 10.06 | 185,868 | +0.08(+0.80%) |
Jul 17, 2008 | 9.767 | 10.05 | 9.687 | 9.980 | 259,207 | +0.23(+2.39%) |
Jul 16, 2008 | 8.693 | 9.827 | 8.693 | 9.747 | 285,288 | +1.12(+12.98%) |
Jul 15, 2008 | 8.253 | 8.840 | 8.207 | 8.627 | 164,958 | +0.23(+2.78%) |
Jul 14, 2008 | 8.420 | 8.640 | 8.300 | 8.393 | 225,069 | +0.03(+0.32%) |
Jul 11, 2008 | 7.973 | 8.480 | 7.880 | 8.367 | 192,465 | +0.29(+3.55%) |
Jul 10, 2008 | 7.787 | 8.220 | 7.773 | 8.080 | 177,387 | +0.31(+3.95%) |
Jul 09, 2008 | 8.133 | 8.233 | 7.773 | 7.773 | 223,021 | -0.35(-4.35%) |
Jul 08, 2008 | 7.580 | 8.240 | 7.473 | 8.127 | 361,054 | +0.57(+7.59%) |
Jul 07, 2008 | 7.920 | 8.000 | 7.553 | 7.553 | 433,158 | +0.31(+4.23%) |
Jul 04, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.00(+0.00%) |
Jul 03, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.13(+1.78%) |
Jul 02, 2008 | 7.253 | 7.420 | 7.093 | 7.120 | 212,953 | -0.15(-2.11%) |