Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.240 | 9.780 | 8.760 | 9.560 | 842,353 | +0.47(+5.17%) |
Sep 29, 2008 | 9.510 | 9.610 | 8.760 | 9.090 | 1,361,327 | -1.07(-10.53%) |
Sep 26, 2008 | 9.440 | 10.22 | 9.430 | 10.16 | 878,291 | +0.49(+5.07%) |
Sep 25, 2008 | 9.250 | 9.840 | 9.160 | 9.670 | 569,992 | +0.47(+5.11%) |
Sep 24, 2008 | 9.110 | 9.970 | 9.110 | 9.200 | 1,291,791 | +0.10(+1.10%) |
Sep 23, 2008 | 9.160 | 9.340 | 8.660 | 9.100 | 813,197 | -0.04(-0.44%) |
Sep 22, 2008 | 9.990 | 9.990 | 8.870 | 9.140 | 853,696 | -0.86(-8.60%) |
Sep 19, 2008 | 8.990 | 10.00 | 8.600 | 10.00 | 2,635,226 | +1.55(+18.34%) |
Sep 18, 2008 | 8.300 | 8.500 | 7.850 | 8.450 | 1,703,737 | +0.56(+7.10%) |
Sep 17, 2008 | 8.490 | 8.610 | 7.890 | 7.890 | 905,071 | -0.73(-8.47%) |
Sep 16, 2008 | 8.100 | 8.700 | 7.900 | 8.620 | 959,320 | +0.61(+7.62%) |
Sep 15, 2008 | 8.480 | 8.570 | 7.980 | 8.010 | 617,033 | -0.55(-6.43%) |
Sep 12, 2008 | 8.260 | 9.030 | 8.170 | 8.560 | 1,001,707 | +0.26(+3.13%) |
Sep 11, 2008 | 7.910 | 8.300 | 7.810 | 8.300 | 921,807 | +0.40(+5.06%) |
Sep 10, 2008 | 8.530 | 8.530 | 7.890 | 7.900 | 1,466,226 | -0.39(-4.70%) |
Sep 09, 2008 | 9.540 | 9.540 | 8.270 | 8.290 | 1,404,818 | -1.22(-12.83%) |
Sep 08, 2008 | 9.730 | 10.40 | 9.310 | 9.510 | 653,564 | +0.13(+1.39%) |
Sep 05, 2008 | 10.08 | 10.35 | 9.360 | 9.380 | 1,009,258 | -0.67(-6.67%) |
Sep 04, 2008 | 10.50 | 10.50 | 10.00 | 10.05 | 525,410 | -0.55(-5.19%) |
Sep 03, 2008 | 10.52 | 10.87 | 10.49 | 10.60 | 639,979 | +0.07(+0.66%) |
Sep 02, 2008 | 11.43 | 11.48 | 10.40 | 10.53 | 727,702 | -0.49(-4.45%) |
Aug 29, 2008 | 11.06 | 11.15 | 10.91 | 11.02 | 458,523 | -0.08(-0.72%) |
Aug 28, 2008 | 10.93 | 11.22 | 10.86 | 11.10 | 715,952 | +0.19(+1.74%) |
Aug 27, 2008 | 10.38 | 11.05 | 10.38 | 10.91 | 618,287 | +0.33(+3.12%) |
Aug 26, 2008 | 10.93 | 11.16 | 10.41 | 10.58 | 1,083,848 | -0.35(-3.20%) |
Aug 25, 2008 | 11.57 | 11.57 | 10.86 | 10.93 | 694,968 | -0.55(-4.79%) |
Aug 22, 2008 | 11.51 | 11.61 | 11.35 | 11.48 | 885,452 | +0.07(+0.61%) |
Aug 21, 2008 | 11.43 | 11.62 | 11.37 | 11.41 | 941,280 | -0.06(-0.52%) |
Aug 20, 2008 | 11.41 | 11.68 | 11.26 | 11.47 | 1,058,422 | +0.17(+1.50%) |
Aug 19, 2008 | 11.50 | 11.60 | 11.11 | 11.30 | 585,739 | -0.21(-1.82%) |
Aug 18, 2008 | 11.40 | 11.65 | 11.32 | 11.51 | 989,269 | +0.06(+0.52%) |
Aug 15, 2008 | 11.37 | 11.57 | 11.16 | 11.45 | 881,184 | +0.31(+2.78%) |
Aug 14, 2008 | 10.88 | 11.30 | 10.86 | 11.14 | 676,375 | +0.15(+1.36%) |
Aug 13, 2008 | 11.33 | 11.42 | 10.65 | 10.99 | 703,813 | -0.35(-3.09%) |
Aug 12, 2008 | 11.37 | 11.49 | 11.17 | 11.34 | 953,407 | -0.13(-1.13%) |
Aug 11, 2008 | 11.45 | 11.50 | 11.24 | 11.47 | 1,069,335 | +0.03(+0.26%) |
Aug 08, 2008 | 11.01 | 11.60 | 10.94 | 11.44 | 661,339 | +0.46(+4.19%) |
Aug 07, 2008 | 11.39 | 11.39 | 10.92 | 10.98 | 572,243 | -0.50(-4.36%) |
Aug 06, 2008 | 11.53 | 11.55 | 11.38 | 11.48 | 618,210 | -0.06(-0.52%) |
Aug 05, 2008 | 11.53 | 11.58 | 11.33 | 11.54 | 1,092,151 | +0.17(+1.50%) |
Aug 04, 2008 | 11.45 | 11.58 | 11.07 | 11.37 | 881,517 | -0.06(-0.52%) |
Aug 01, 2008 | 11.27 | 11.52 | 10.91 | 11.43 | 1,069,079 | +0.17(+1.51%) |
Jul 31, 2008 | 11.17 | 11.60 | 11.05 | 11.26 | 1,493,256 | -0.04(-0.35%) |
Jul 30, 2008 | 11.77 | 11.88 | 11.02 | 11.30 | 1,577,619 | -0.45(-3.83%) |
Jul 29, 2008 | 11.75 | 11.81 | 11.06 | 11.75 | 1,999,872 | +0.72(+6.53%) |
Jul 28, 2008 | 10.81 | 11.38 | 10.81 | 11.03 | 1,932,666 | +0.15(+1.38%) |
Jul 25, 2008 | 10.63 | 10.93 | 10.44 | 10.88 | 1,267,229 | +0.28(+2.64%) |
Jul 24, 2008 | 10.70 | 10.89 | 10.47 | 10.60 | 2,043,361 | +0.06(+0.57%) |
Jul 23, 2008 | 10.25 | 11.00 | 9.750 | 10.54 | 3,448,526 | +1.55(+17.24%) |
Jul 22, 2008 | 8.730 | 9.340 | 8.550 | 8.990 | 1,256,920 | +0.31(+3.57%) |
Jul 21, 2008 | 8.720 | 8.880 | 8.500 | 8.680 | 345,492 | +0.01(+0.12%) |
Jul 18, 2008 | 8.440 | 8.840 | 8.280 | 8.670 | 622,511 | +0.22(+2.60%) |
Jul 17, 2008 | 8.340 | 8.530 | 8.050 | 8.450 | 562,123 | +0.18(+2.18%) |
Jul 16, 2008 | 7.970 | 8.310 | 7.790 | 8.270 | 859,231 | +0.35(+4.42%) |
Jul 15, 2008 | 8.010 | 8.400 | 7.800 | 7.920 | 1,051,774 | -0.21(-2.58%) |
Jul 14, 2008 | 8.840 | 8.840 | 8.000 | 8.130 | 935,498 | -0.62(-7.09%) |
Jul 11, 2008 | 8.380 | 8.940 | 8.190 | 8.750 | 756,644 | +0.28(+3.31%) |
Jul 10, 2008 | 8.430 | 8.880 | 8.260 | 8.470 | 583,933 | +0.04(+0.47%) |
Jul 09, 2008 | 9.310 | 9.310 | 8.410 | 8.430 | 1,494,476 | -0.86(-9.26%) |
Jul 08, 2008 | 8.160 | 9.290 | 8.050 | 9.290 | 1,479,856 | +1.16(+14.27%) |
Jul 07, 2008 | 8.220 | 8.320 | 7.970 | 8.130 | 896,566 | -0.01(-0.12%) |
Jul 04, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.250 | 8.250 | 8.010 | 8.140 | 562,281 | +0.01(+0.12%) |
Jul 02, 2008 | 8.380 | 8.520 | 8.080 | 8.130 | 1,460,505 | -0.24(-2.87%) |