Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.790 | 9.120 | 8.630 | 8.840 | 292,903 | -0.06(-0.67%) |
Sep 29, 2008 | 9.600 | 9.600 | 8.830 | 8.900 | 164,983 | -0.61(-6.41%) |
Sep 26, 2008 | 9.790 | 9.810 | 9.480 | 9.510 | 0 | -0.48(-4.80%) |
Sep 25, 2008 | 9.810 | 10.16 | 9.810 | 9.990 | 168,555 | +0.15(+1.52%) |
Sep 24, 2008 | 9.670 | 9.900 | 9.510 | 9.840 | 179,462 | +0.35(+3.69%) |
Sep 23, 2008 | 9.440 | 9.740 | 9.340 | 9.490 | 124,538 | -0.02(-0.21%) |
Sep 22, 2008 | 9.760 | 9.760 | 9.470 | 9.510 | 128,920 | -0.10(-1.04%) |
Sep 19, 2008 | 9.900 | 9.950 | 9.440 | 9.610 | 0 | +0.21(+2.23%) |
Sep 18, 2008 | 9.520 | 9.590 | 9.230 | 9.400 | 189,353 | -0.07(-0.74%) |
Sep 17, 2008 | 9.590 | 9.880 | 9.430 | 9.470 | 428,221 | -0.15(-1.56%) |
Sep 16, 2008 | 9.280 | 9.650 | 9.260 | 9.620 | 134,450 | +0.13(+1.37%) |
Sep 15, 2008 | 9.830 | 9.940 | 9.410 | 9.490 | 119,799 | -0.60(-5.95%) |
Sep 12, 2008 | 10.25 | 10.28 | 10.02 | 10.09 | 0 | -0.08(-0.79%) |
Sep 11, 2008 | 10.12 | 10.19 | 10.02 | 10.17 | 104,453 | +0.01(+0.10%) |
Sep 10, 2008 | 9.280 | 10.25 | 9.260 | 10.16 | 149,688 | +0.24(+2.42%) |
Sep 09, 2008 | 10.07 | 10.34 | 9.870 | 9.920 | 130,030 | -0.20(-1.98%) |
Sep 08, 2008 | 10.35 | 10.43 | 10.06 | 10.12 | 119,288 | -0.07(-0.69%) |
Sep 05, 2008 | 10.08 | 10.36 | 10.06 | 10.19 | 0 | +0.11(+1.09%) |
Sep 04, 2008 | 10.19 | 10.42 | 10.06 | 10.08 | 88,842 | -0.27(-2.61%) |
Sep 03, 2008 | 10.16 | 10.45 | 10.08 | 10.35 | 155,878 | +0.21(+2.07%) |
Sep 02, 2008 | 10.56 | 10.56 | 10.02 | 10.14 | 206,472 | -0.56(-5.23%) |
Aug 29, 2008 | 10.76 | 10.82 | 10.46 | 10.70 | 0 | -0.11(-1.02%) |
Aug 28, 2008 | 10.60 | 11.02 | 10.60 | 10.81 | 125,902 | +0.26(+2.46%) |
Aug 27, 2008 | 10.30 | 10.70 | 10.27 | 10.55 | 99,537 | +0.23(+2.23%) |
Aug 26, 2008 | 10.49 | 10.58 | 10.20 | 10.32 | 79,766 | -0.09(-0.86%) |
Aug 25, 2008 | 10.56 | 10.58 | 10.40 | 10.41 | 50,412 | -0.22(-2.07%) |
Aug 22, 2008 | 10.49 | 10.68 | 10.43 | 10.63 | 0 | -0.01(-0.09%) |
Aug 21, 2008 | 10.53 | 10.71 | 10.45 | 10.64 | 109,247 | +0.09(+0.85%) |
Aug 20, 2008 | 10.68 | 10.79 | 10.43 | 10.55 | 100,318 | +0.01(+0.09%) |
Aug 19, 2008 | 10.49 | 10.57 | 10.33 | 10.54 | 79,500 | +0.02(+0.19%) |
Aug 18, 2008 | 10.82 | 10.82 | 10.47 | 10.52 | 86,302 | -0.35(-3.22%) |
Aug 15, 2008 | 10.82 | 10.89 | 10.77 | 10.87 | 0 | +0.09(+0.83%) |
Aug 14, 2008 | 10.95 | 10.99 | 10.68 | 10.78 | 87,219 | -0.16(-1.46%) |
Aug 13, 2008 | 10.68 | 10.97 | 10.63 | 10.94 | 158,270 | +0.23(+2.15%) |
Aug 12, 2008 | 10.65 | 10.74 | 10.58 | 10.71 | 99,458 | +0.05(+0.47%) |
Aug 11, 2008 | 10.73 | 10.76 | 10.53 | 10.66 | 113,397 | -0.12(-1.11%) |
Aug 08, 2008 | 10.58 | 10.84 | 10.57 | 10.78 | 145,087 | +0.11(+1.03%) |
Aug 07, 2008 | 10.68 | 10.72 | 10.53 | 10.67 | 151,269 | +0.00(+0.00%) |
Aug 06, 2008 | 10.70 | 10.70 | 10.59 | 10.67 | 90,491 | +0.00(+0.00%) |
Aug 05, 2008 | 10.50 | 10.73 | 10.28 | 10.67 | 263,145 | +0.07(+0.66%) |
Aug 04, 2008 | 10.59 | 10.84 | 10.59 | 10.60 | 79,365 | +0.01(+0.09%) |
Aug 01, 2008 | 10.82 | 10.82 | 10.39 | 10.59 | 147,361 | -0.11(-1.03%) |
Jul 31, 2008 | 10.95 | 11.11 | 10.69 | 10.70 | 170,462 | -0.24(-2.19%) |
Jul 30, 2008 | 10.78 | 10.94 | 10.52 | 10.94 | 232,825 | +0.11(+1.02%) |
Jul 29, 2008 | 10.83 | 10.83 | 10.12 | 10.83 | 154,681 | +0.61(+5.97%) |
Jul 28, 2008 | 10.20 | 10.42 | 10.07 | 10.22 | 147,829 | -0.11(-1.06%) |
Jul 25, 2008 | 10.30 | 10.49 | 10.23 | 10.33 | 194,197 | +0.01(+0.10%) |
Jul 24, 2008 | 10.40 | 10.55 | 10.29 | 10.32 | 181,281 | -0.08(-0.77%) |
Jul 23, 2008 | 10.03 | 10.53 | 10.03 | 10.40 | 180,591 | +0.39(+3.90%) |
Jul 22, 2008 | 9.950 | 10.11 | 9.860 | 10.01 | 135,025 | -0.02(-0.20%) |
Jul 21, 2008 | 10.27 | 10.36 | 10.01 | 10.03 | 146,275 | -0.12(-1.18%) |
Jul 18, 2008 | 10.00 | 10.23 | 10.00 | 10.15 | 207,398 | +0.18(+1.81%) |
Jul 17, 2008 | 10.04 | 10.24 | 9.930 | 9.970 | 204,697 | -0.08(-0.80%) |
Jul 16, 2008 | 9.080 | 10.09 | 9.080 | 10.05 | 393,966 | +1.02(+11.30%) |
Jul 15, 2008 | 9.430 | 9.570 | 8.940 | 9.030 | 335,631 | -0.54(-5.64%) |
Jul 14, 2008 | 9.740 | 9.740 | 9.480 | 9.570 | 104,849 | -0.18(-1.85%) |
Jul 11, 2008 | 9.790 | 9.890 | 9.680 | 9.750 | 113,443 | -0.14(-1.42%) |
Jul 10, 2008 | 10.15 | 10.18 | 9.790 | 9.890 | 85,837 | -0.21(-2.08%) |
Jul 09, 2008 | 10.19 | 10.31 | 10.10 | 10.10 | 93,650 | -0.04(-0.39%) |
Jul 08, 2008 | 9.980 | 10.33 | 9.970 | 10.14 | 178,645 | +0.37(+3.79%) |
Jul 07, 2008 | 9.920 | 9.950 | 9.420 | 9.770 | 249,773 | -0.01(-0.10%) |
Jul 04, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | +0.00(+0.00%) |
Jul 03, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | -0.19(-1.91%) |
Jul 02, 2008 | 10.06 | 10.13 | 9.920 | 9.970 | 189,874 | -0.03(-0.30%) |