Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.830 | 10.21 | 9.770 | 9.961 | 474,212 | +0.20(+2.08%) |
Sep 29, 2008 | 9.910 | 10.12 | 9.687 | 9.759 | 770,433 | -0.35(-3.50%) |
Sep 26, 2008 | 9.898 | 10.14 | 9.850 | 10.11 | 480,496 | +0.08(+0.80%) |
Sep 25, 2008 | 10.05 | 10.17 | 9.550 | 10.03 | 309,892 | +0.08(+0.80%) |
Sep 24, 2008 | 10.01 | 10.47 | 9.727 | 9.953 | 416,113 | -0.00(-0.03%) |
Sep 23, 2008 | 10.20 | 10.47 | 9.935 | 9.955 | 312,446 | -0.22(-2.13%) |
Sep 22, 2008 | 10.64 | 10.65 | 10.14 | 10.17 | 445,916 | -0.49(-4.60%) |
Sep 19, 2008 | 10.62 | 10.95 | 10.04 | 10.66 | 1,790,237 | +0.26(+2.52%) |
Sep 18, 2008 | 9.915 | 10.45 | 9.659 | 10.40 | 1,170,888 | +0.76(+7.90%) |
Sep 17, 2008 | 9.856 | 9.987 | 9.182 | 9.639 | 670,916 | -0.37(-3.71%) |
Sep 16, 2008 | 9.468 | 10.13 | 9.171 | 10.01 | 844,619 | -0.05(-0.45%) |
Sep 15, 2008 | 9.930 | 10.43 | 9.796 | 10.06 | 501,068 | -0.16(-1.56%) |
Sep 12, 2008 | 9.633 | 10.27 | 9.633 | 10.22 | 544,561 | +0.49(+4.99%) |
Sep 11, 2008 | 9.602 | 9.807 | 9.419 | 9.730 | 562,655 | +0.03(+0.26%) |
Sep 10, 2008 | 9.351 | 9.833 | 9.225 | 9.704 | 771,407 | +0.49(+5.26%) |
Sep 09, 2008 | 9.505 | 9.596 | 9.125 | 9.219 | 704,028 | -0.26(-2.74%) |
Sep 08, 2008 | 9.268 | 9.490 | 9.077 | 9.479 | 757,648 | +0.56(+6.30%) |
Sep 05, 2008 | 9.422 | 9.425 | 8.637 | 8.917 | 1,592,745 | -0.67(-6.97%) |
Sep 04, 2008 | 9.990 | 10.02 | 9.456 | 9.585 | 763,189 | -0.47(-4.71%) |
Sep 03, 2008 | 9.496 | 10.09 | 9.496 | 10.06 | 1,093,853 | +0.51(+5.35%) |
Sep 02, 2008 | 9.542 | 9.690 | 9.442 | 9.547 | 886,867 | +0.17(+1.86%) |
Aug 29, 2008 | 9.542 | 9.576 | 9.305 | 9.373 | 586,188 | -0.19(-2.00%) |
Aug 28, 2008 | 9.559 | 9.664 | 9.493 | 9.565 | 606,767 | +0.03(+0.36%) |
Aug 27, 2008 | 9.439 | 9.607 | 9.430 | 9.530 | 632,074 | +0.08(+0.81%) |
Aug 26, 2008 | 9.262 | 9.585 | 9.236 | 9.453 | 644,673 | +0.17(+1.88%) |
Aug 25, 2008 | 9.613 | 9.613 | 9.265 | 9.279 | 564,586 | -0.36(-3.73%) |
Aug 22, 2008 | 9.365 | 9.682 | 9.365 | 9.639 | 1,028,282 | +0.33(+3.59%) |
Aug 21, 2008 | 9.353 | 9.516 | 9.139 | 9.305 | 467,305 | -0.26(-2.69%) |
Aug 20, 2008 | 9.405 | 9.667 | 9.174 | 9.562 | 628,377 | +0.14(+1.48%) |
Aug 19, 2008 | 9.382 | 9.596 | 9.312 | 9.422 | 572,864 | -0.04(-0.39%) |
Aug 18, 2008 | 9.573 | 9.667 | 9.385 | 9.459 | 505,782 | -0.11(-1.10%) |
Aug 15, 2008 | 9.596 | 9.673 | 9.262 | 9.565 | 851,957 | +0.08(+0.84%) |
Aug 14, 2008 | 9.134 | 9.630 | 9.134 | 9.485 | 717,293 | +0.26(+2.78%) |
Aug 13, 2008 | 9.273 | 9.379 | 9.165 | 9.228 | 693,321 | -0.09(-0.95%) |
Aug 12, 2008 | 9.134 | 9.342 | 8.826 | 9.316 | 433,205 | +0.14(+1.49%) |
Aug 11, 2008 | 8.726 | 9.316 | 8.683 | 9.179 | 428,617 | +0.42(+4.79%) |
Aug 08, 2008 | 8.086 | 8.774 | 7.912 | 8.760 | 595,413 | +0.66(+8.21%) |
Aug 07, 2008 | 7.958 | 8.129 | 7.810 | 8.095 | 519,446 | +0.08(+1.00%) |
Aug 06, 2008 | 7.890 | 8.086 | 7.707 | 8.015 | 440,130 | +0.12(+1.48%) |
Aug 05, 2008 | 7.678 | 7.921 | 7.678 | 7.898 | 648,781 | +0.27(+3.59%) |
Aug 04, 2008 | 7.815 | 7.815 | 7.504 | 7.624 | 531,159 | -0.21(-2.66%) |
Aug 01, 2008 | 7.727 | 7.955 | 7.530 | 7.833 | 395,579 | +0.13(+1.67%) |
Jul 31, 2008 | 7.593 | 7.935 | 7.593 | 7.704 | 868,678 | -0.01(-0.18%) |
Jul 30, 2008 | 7.590 | 7.787 | 7.459 | 7.718 | 693,391 | +0.16(+2.11%) |
Jul 29, 2008 | 7.559 | 7.810 | 7.159 | 7.559 | 1,104,430 | +0.33(+4.50%) |
Jul 28, 2008 | 7.385 | 7.576 | 7.133 | 7.233 | 760,995 | -0.17(-2.27%) |
Jul 25, 2008 | 7.268 | 7.547 | 7.191 | 7.402 | 600,964 | +0.16(+2.21%) |
Jul 24, 2008 | 7.570 | 7.604 | 7.205 | 7.242 | 738,520 | -0.29(-3.90%) |
Jul 23, 2008 | 7.279 | 7.581 | 7.228 | 7.536 | 747,653 | +0.23(+3.16%) |
Jul 22, 2008 | 6.848 | 7.339 | 6.848 | 7.305 | 954,709 | +0.41(+5.92%) |
Jul 21, 2008 | 7.071 | 7.185 | 6.791 | 6.897 | 765,222 | -0.17(-2.46%) |
Jul 18, 2008 | 7.076 | 7.333 | 7.008 | 7.071 | 927,503 | -0.01(-0.20%) |
Jul 17, 2008 | 6.814 | 7.273 | 6.814 | 7.085 | 1,671,680 | -0.27(-3.69%) |
Jul 16, 2008 | 6.965 | 7.442 | 6.862 | 7.356 | 653,898 | +0.50(+7.28%) |
Jul 15, 2008 | 6.865 | 7.068 | 6.663 | 6.857 | 802,160 | -0.25(-3.49%) |
Jul 14, 2008 | 7.205 | 7.205 | 6.914 | 7.105 | 351,786 | -0.04(-0.56%) |
Jul 11, 2008 | 6.974 | 7.162 | 6.862 | 7.145 | 579,137 | +0.10(+1.42%) |
Jul 10, 2008 | 7.065 | 7.270 | 6.965 | 7.045 | 581,650 | -0.04(-0.56%) |
Jul 09, 2008 | 7.245 | 7.396 | 7.034 | 7.085 | 757,943 | -0.27(-3.61%) |
Jul 08, 2008 | 7.347 | 7.367 | 6.959 | 7.350 | 1,006,665 | -0.05(-0.69%) |
Jul 07, 2008 | 7.767 | 7.790 | 7.387 | 7.402 | 1,028,825 | -0.43(-5.47%) |
Jul 04, 2008 | 8.044 | 8.044 | 7.761 | 7.830 | 319,694 | +0.00(+0.00%) |
Jul 03, 2008 | 8.044 | 8.044 | 7.761 | 7.830 | 319,694 | -0.16(-2.03%) |
Jul 02, 2008 | 8.323 | 8.338 | 7.921 | 7.992 | 777,060 | -0.37(-4.37%) |