Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.510 | 9.250 | 8.450 | 9.010 | 168,211 | +0.50(+5.88%) |
Sep 29, 2008 | 9.280 | 9.310 | 8.500 | 8.510 | 187,898 | -0.93(-9.85%) |
Sep 26, 2008 | 9.210 | 9.510 | 8.750 | 9.440 | 156,141 | +0.13(+1.40%) |
Sep 25, 2008 | 9.620 | 9.730 | 9.130 | 9.310 | 425,557 | -0.51(-5.19%) |
Sep 24, 2008 | 10.37 | 10.45 | 9.690 | 9.820 | 272,725 | -0.52(-5.03%) |
Sep 23, 2008 | 10.46 | 10.56 | 10.18 | 10.34 | 155,682 | -0.10(-0.96%) |
Sep 22, 2008 | 10.42 | 10.56 | 9.960 | 10.44 | 280,572 | +0.02(+0.19%) |
Sep 19, 2008 | 10.07 | 10.45 | 10.00 | 10.42 | 460,025 | +0.55(+5.57%) |
Sep 18, 2008 | 9.750 | 10.10 | 9.270 | 9.870 | 364,644 | +0.12(+1.23%) |
Sep 17, 2008 | 10.14 | 10.14 | 9.750 | 9.750 | 137,851 | -0.48(-4.69%) |
Sep 16, 2008 | 9.840 | 10.23 | 9.750 | 10.23 | 161,514 | +0.30(+3.02%) |
Sep 15, 2008 | 10.29 | 10.43 | 9.890 | 9.930 | 244,332 | -0.64(-6.05%) |
Sep 12, 2008 | 10.67 | 10.71 | 10.50 | 10.57 | 168,608 | -0.18(-1.67%) |
Sep 11, 2008 | 10.52 | 10.80 | 10.43 | 10.75 | 245,935 | +0.07(+0.66%) |
Sep 10, 2008 | 10.65 | 10.85 | 10.58 | 10.68 | 225,803 | +0.11(+1.04%) |
Sep 09, 2008 | 10.63 | 10.84 | 10.44 | 10.57 | 263,950 | -0.02(-0.19%) |
Sep 08, 2008 | 10.50 | 10.92 | 10.45 | 10.59 | 345,043 | +0.11(+1.05%) |
Sep 05, 2008 | 10.18 | 10.58 | 10.18 | 10.48 | 258,263 | -0.04(-0.38%) |
Sep 04, 2008 | 10.55 | 10.87 | 10.28 | 10.52 | 312,895 | -0.06(-0.57%) |
Sep 03, 2008 | 10.08 | 10.82 | 9.900 | 10.58 | 1,038,998 | +0.49(+4.86%) |
Sep 02, 2008 | 10.40 | 10.40 | 9.880 | 10.09 | 207,337 | +0.12(+1.20%) |
Aug 29, 2008 | 10.09 | 10.17 | 9.830 | 9.970 | 297,694 | -0.13(-1.29%) |
Aug 28, 2008 | 10.42 | 10.42 | 10.00 | 10.10 | 370,269 | -0.27(-2.60%) |
Aug 27, 2008 | 10.65 | 10.74 | 10.26 | 10.37 | 385,484 | -0.29(-2.72%) |
Aug 26, 2008 | 10.06 | 10.70 | 9.950 | 10.66 | 476,830 | +0.51(+5.02%) |
Aug 25, 2008 | 10.06 | 10.15 | 9.992 | 10.15 | 359,105 | +0.09(+0.89%) |
Aug 22, 2008 | 9.760 | 10.09 | 9.730 | 10.06 | 362,708 | +0.27(+2.76%) |
Aug 21, 2008 | 9.550 | 9.800 | 9.540 | 9.790 | 241,208 | +0.18(+1.87%) |
Aug 20, 2008 | 9.580 | 9.650 | 9.470 | 9.610 | 189,644 | +0.07(+0.73%) |
Aug 19, 2008 | 9.300 | 9.580 | 8.800 | 9.540 | 309,355 | +0.20(+2.14%) |
Aug 18, 2008 | 8.960 | 9.380 | 8.960 | 9.340 | 416,529 | +0.35(+3.89%) |
Aug 15, 2008 | 8.980 | 9.000 | 8.810 | 8.990 | 264,732 | +0.03(+0.33%) |
Aug 14, 2008 | 8.910 | 8.980 | 8.570 | 8.960 | 62,791 | -0.02(-0.22%) |
Aug 13, 2008 | 9.000 | 9.000 | 8.770 | 8.980 | 92,619 | -0.01(-0.11%) |
Aug 12, 2008 | 8.960 | 9.100 | 8.790 | 8.990 | 370,035 | +0.00(+0.00%) |
Aug 11, 2008 | 9.000 | 9.100 | 8.750 | 8.990 | 236,426 | -0.02(-0.22%) |
Aug 08, 2008 | 8.820 | 9.250 | 8.810 | 9.010 | 288,972 | +0.01(+0.11%) |
Aug 07, 2008 | 8.100 | 9.000 | 8.090 | 9.000 | 638,454 | +1.07(+13.49%) |
Aug 06, 2008 | 7.850 | 7.960 | 7.730 | 7.930 | 110,996 | +0.04(+0.51%) |
Aug 05, 2008 | 7.900 | 8.000 | 7.770 | 7.890 | 58,796 | +0.04(+0.51%) |
Aug 04, 2008 | 7.920 | 7.920 | 7.610 | 7.850 | 78,492 | -0.06(-0.76%) |
Aug 01, 2008 | 7.950 | 8.000 | 7.850 | 7.910 | 72,775 | +0.00(+0.00%) |
Jul 31, 2008 | 7.790 | 7.910 | 7.770 | 7.910 | 101,993 | +0.06(+0.76%) |
Jul 30, 2008 | 7.850 | 7.900 | 7.520 | 7.850 | 67,707 | +0.03(+0.38%) |
Jul 29, 2008 | 7.820 | 7.890 | 7.800 | 7.820 | 39,757 | +0.02(+0.26%) |
Jul 28, 2008 | 7.790 | 7.860 | 7.790 | 7.800 | 40,590 | -0.04(-0.51%) |
Jul 25, 2008 | 7.760 | 7.880 | 7.760 | 7.840 | 61,094 | +0.11(+1.42%) |
Jul 24, 2008 | 7.780 | 7.780 | 7.690 | 7.730 | 42,275 | -0.03(-0.39%) |
Jul 23, 2008 | 7.770 | 7.780 | 7.710 | 7.760 | 47,233 | -0.01(-0.13%) |
Jul 22, 2008 | 7.640 | 7.770 | 7.635 | 7.770 | 61,887 | +0.08(+1.04%) |
Jul 21, 2008 | 7.670 | 7.740 | 7.670 | 7.690 | 18,467 | +0.06(+0.79%) |
Jul 18, 2008 | 7.760 | 7.780 | 7.590 | 7.630 | 60,759 | -0.12(-1.55%) |
Jul 17, 2008 | 7.750 | 7.790 | 7.660 | 7.750 | 39,710 | +0.05(+0.65%) |
Jul 16, 2008 | 7.660 | 7.770 | 7.500 | 7.700 | 70,354 | +0.08(+1.05%) |
Jul 15, 2008 | 7.460 | 7.770 | 7.390 | 7.620 | 59,022 | +0.10(+1.33%) |
Jul 14, 2008 | 7.690 | 7.780 | 7.500 | 7.520 | 139,066 | -0.18(-2.34%) |
Jul 11, 2008 | 7.600 | 7.700 | 7.220 | 7.700 | 110,580 | +0.05(+0.65%) |
Jul 10, 2008 | 7.570 | 7.680 | 7.550 | 7.650 | 60,386 | +0.05(+0.66%) |
Jul 09, 2008 | 7.690 | 7.690 | 7.430 | 7.600 | 53,491 | -0.10(-1.30%) |
Jul 08, 2008 | 7.590 | 7.700 | 7.460 | 7.700 | 113,008 | +0.14(+1.85%) |
Jul 07, 2008 | 7.630 | 7.630 | 7.510 | 7.560 | 88,522 | -0.04(-0.53%) |
Jul 04, 2008 | 7.630 | 7.640 | 7.520 | 7.600 | 50,826 | +0.00(+0.00%) |
Jul 03, 2008 | 7.630 | 7.640 | 7.520 | 7.600 | 50,826 | +0.00(+0.00%) |
Jul 02, 2008 | 7.540 | 7.660 | 7.540 | 7.600 | 125,873 | +0.07(+0.93%) |