Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.499 | 10.21 | 9.348 | 10.08 | 77,547 | +0.57(+5.99%) |
Sep 29, 2008 | 9.994 | 10.44 | 9.513 | 9.513 | 63,828 | -0.61(-6.04%) |
Sep 26, 2008 | 9.994 | 10.27 | 9.966 | 10.12 | 89,784 | +0.12(+1.24%) |
Sep 25, 2008 | 10.08 | 10.27 | 9.994 | 10.00 | 96,766 | -0.11(-1.09%) |
Sep 24, 2008 | 10.08 | 10.30 | 9.960 | 10.11 | 63,645 | -0.12(-1.21%) |
Sep 23, 2008 | 10.13 | 10.30 | 10.05 | 10.23 | 52,218 | +0.00(+0.00%) |
Sep 22, 2008 | 10.30 | 10.34 | 9.960 | 10.23 | 41,633 | -0.07(-0.67%) |
Sep 19, 2008 | 10.65 | 10.98 | 9.960 | 10.30 | 440,185 | +0.18(+1.76%) |
Sep 18, 2008 | 10.05 | 10.50 | 8.929 | 10.12 | 318,422 | +0.34(+3.44%) |
Sep 17, 2008 | 10.43 | 10.47 | 9.788 | 9.788 | 69,930 | -0.67(-6.37%) |
Sep 16, 2008 | 9.905 | 10.45 | 9.719 | 10.45 | 118,098 | +0.67(+6.88%) |
Sep 15, 2008 | 9.857 | 10.32 | 9.767 | 9.781 | 68,213 | -0.27(-2.67%) |
Sep 12, 2008 | 9.973 | 10.19 | 9.891 | 10.05 | 126,916 | +0.00(+0.00%) |
Sep 11, 2008 | 9.966 | 10.10 | 9.857 | 10.05 | 84,423 | -0.13(-1.28%) |
Sep 10, 2008 | 10.13 | 10.34 | 9.884 | 10.18 | 83,746 | +0.16(+1.58%) |
Sep 09, 2008 | 10.22 | 10.28 | 9.987 | 10.02 | 111,300 | -0.31(-2.99%) |
Sep 08, 2008 | 10.64 | 10.68 | 9.980 | 10.33 | 128,820 | -0.09(-0.86%) |
Sep 05, 2008 | 10.17 | 10.45 | 10.09 | 10.42 | 146,876 | +0.18(+1.74%) |
Sep 04, 2008 | 10.10 | 10.30 | 9.980 | 10.24 | 139,272 | +0.03(+0.27%) |
Sep 03, 2008 | 9.980 | 10.27 | 9.891 | 10.21 | 66,227 | +0.20(+1.99%) |
Sep 02, 2008 | 10.30 | 10.34 | 9.863 | 10.01 | 104,107 | -0.23(-2.28%) |
Aug 29, 2008 | 10.21 | 10.30 | 10.08 | 10.25 | 109,333 | -0.05(-0.53%) |
Aug 28, 2008 | 10.30 | 10.30 | 10.07 | 10.30 | 142,242 | +0.06(+0.60%) |
Aug 27, 2008 | 9.939 | 10.30 | 9.870 | 10.24 | 142,409 | +0.32(+3.18%) |
Aug 26, 2008 | 9.939 | 10.15 | 9.788 | 9.925 | 50,300 | -0.03(-0.34%) |
Aug 25, 2008 | 10.08 | 10.12 | 9.891 | 9.960 | 104,283 | -0.21(-2.03%) |
Aug 22, 2008 | 10.02 | 10.17 | 9.836 | 10.17 | 60,730 | +0.16(+1.65%) |
Aug 21, 2008 | 10.00 | 10.08 | 9.822 | 10.00 | 49,965 | -0.12(-1.15%) |
Aug 20, 2008 | 10.23 | 10.30 | 9.994 | 10.12 | 66,428 | -0.08(-0.81%) |
Aug 19, 2008 | 10.37 | 10.37 | 10.15 | 10.20 | 86,607 | -0.25(-2.43%) |
Aug 18, 2008 | 10.42 | 10.61 | 10.30 | 10.45 | 99,222 | +0.04(+0.40%) |
Aug 15, 2008 | 10.51 | 10.71 | 10.32 | 10.41 | 174,213 | +0.06(+0.60%) |
Aug 14, 2008 | 10.23 | 10.42 | 10.23 | 10.35 | 89,871 | +0.03(+0.33%) |
Aug 13, 2008 | 10.24 | 10.52 | 10.23 | 10.32 | 180,708 | +0.03(+0.27%) |
Aug 12, 2008 | 10.34 | 10.42 | 10.20 | 10.29 | 54,496 | -0.12(-1.12%) |
Aug 11, 2008 | 9.966 | 10.70 | 9.733 | 10.41 | 114,701 | +0.52(+5.21%) |
Aug 08, 2008 | 9.506 | 10.08 | 9.472 | 9.891 | 89,568 | +0.36(+3.75%) |
Aug 07, 2008 | 9.877 | 9.966 | 9.472 | 9.534 | 73,798 | -0.47(-4.74%) |
Aug 06, 2008 | 10.02 | 10.08 | 9.822 | 10.01 | 69,363 | -0.02(-0.21%) |
Aug 05, 2008 | 9.760 | 10.07 | 9.712 | 10.03 | 112,922 | +0.41(+4.21%) |
Aug 04, 2008 | 9.671 | 9.809 | 9.431 | 9.623 | 95,633 | -0.16(-1.68%) |
Aug 01, 2008 | 9.960 | 9.960 | 9.602 | 9.788 | 85,240 | -0.15(-1.52%) |
Jul 31, 2008 | 9.554 | 9.960 | 9.383 | 9.939 | 2,001,810 | +0.21(+2.12%) |
Jul 30, 2008 | 9.705 | 9.767 | 9.513 | 9.733 | 60,935 | +0.12(+1.21%) |
Jul 29, 2008 | 9.616 | 9.664 | 9.499 | 9.616 | 147,346 | +0.02(+0.21%) |
Jul 28, 2008 | 9.692 | 9.705 | 9.465 | 9.596 | 87,358 | -0.19(-1.90%) |
Jul 25, 2008 | 9.671 | 9.788 | 9.486 | 9.781 | 58,508 | +0.21(+2.15%) |
Jul 24, 2008 | 9.788 | 9.788 | 9.486 | 9.575 | 64,804 | -0.20(-2.04%) |
Jul 23, 2008 | 9.857 | 9.953 | 9.685 | 9.774 | 80,763 | -0.12(-1.18%) |
Jul 22, 2008 | 9.568 | 9.898 | 9.547 | 9.891 | 96,974 | +0.25(+2.64%) |
Jul 21, 2008 | 9.582 | 9.692 | 9.575 | 9.637 | 31,447 | -0.05(-0.57%) |
Jul 18, 2008 | 9.774 | 9.774 | 9.541 | 9.692 | 79,820 | -0.04(-0.42%) |
Jul 17, 2008 | 9.664 | 9.774 | 9.486 | 9.733 | 195,965 | +0.14(+1.50%) |
Jul 16, 2008 | 9.094 | 9.747 | 8.874 | 9.589 | 139,086 | +0.55(+6.08%) |
Jul 15, 2008 | 9.032 | 9.362 | 8.723 | 9.039 | 118,657 | -0.12(-1.28%) |
Jul 14, 2008 | 9.616 | 9.781 | 9.012 | 9.156 | 65,817 | -0.36(-3.82%) |
Jul 11, 2008 | 9.417 | 9.609 | 9.177 | 9.520 | 95,662 | -0.01(-0.14%) |
Jul 10, 2008 | 9.170 | 9.637 | 9.170 | 9.534 | 60,341 | +0.37(+4.05%) |
Jul 09, 2008 | 9.767 | 9.767 | 9.163 | 9.163 | 88,111 | -0.62(-6.32%) |
Jul 08, 2008 | 9.080 | 9.788 | 9.080 | 9.781 | 168,445 | +0.70(+7.72%) |
Jul 07, 2008 | 9.321 | 9.424 | 8.888 | 9.080 | 66,191 | -0.22(-2.36%) |
Jul 04, 2008 | 9.204 | 9.547 | 9.163 | 9.300 | 56,592 | +0.00(+0.00%) |
Jul 03, 2008 | 9.204 | 9.547 | 9.163 | 9.300 | 56,592 | +0.11(+1.20%) |
Jul 02, 2008 | 9.225 | 9.486 | 9.101 | 9.190 | 105,555 | -0.05(-0.59%) |