Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.784 | 9.874 | 9.689 | 9.754 | 14,429,923 | +0.04(+0.36%) |
Sep 29, 2008 | 9.824 | 9.940 | 9.659 | 9.719 | 13,143,184 | -0.17(-1.72%) |
Sep 26, 2008 | 9.624 | 9.935 | 9.624 | 9.889 | 0 | +0.04(+0.41%) |
Sep 25, 2008 | 9.874 | 9.990 | 9.749 | 9.849 | 11,307,364 | +0.01(+0.10%) |
Sep 24, 2008 | 9.849 | 9.915 | 9.699 | 9.839 | 7,176,523 | +0.03(+0.31%) |
Sep 23, 2008 | 9.844 | 10.000 | 9.799 | 9.809 | 7,786,136 | -0.04(-0.41%) |
Sep 22, 2008 | 9.804 | 10.04 | 9.804 | 9.849 | 9,660,662 | -0.04(-0.41%) |
Sep 19, 2008 | 9.899 | 10.14 | 9.679 | 9.889 | 0 | +0.02(+0.20%) |
Sep 18, 2008 | 9.724 | 9.985 | 9.629 | 9.869 | 19,537,172 | +0.26(+2.71%) |
Sep 17, 2008 | 9.739 | 9.804 | 9.524 | 9.609 | 17,193,600 | -0.19(-1.94%) |
Sep 16, 2008 | 9.779 | 9.975 | 9.639 | 9.799 | 15,484,617 | -0.11(-1.06%) |
Sep 15, 2008 | 9.925 | 10.04 | 9.869 | 9.905 | 14,227,437 | -0.14(-1.40%) |
Sep 12, 2008 | 9.940 | 10.12 | 9.905 | 10.04 | 9,724,010 | +0.03(+0.30%) |
Sep 11, 2008 | 9.899 | 10.03 | 9.799 | 10.01 | 10,448,442 | +0.09(+0.91%) |
Sep 10, 2008 | 9.899 | 9.970 | 9.834 | 9.925 | 8,588,029 | +0.01(+0.10%) |
Sep 09, 2008 | 9.980 | 10.01 | 9.899 | 9.915 | 11,006,781 | -0.03(-0.25%) |
Sep 08, 2008 | 9.899 | 10.01 | 9.839 | 9.940 | 8,699,537 | +0.09(+0.86%) |
Sep 05, 2008 | 9.734 | 9.905 | 9.734 | 9.854 | 0 | +0.12(+1.24%) |
Sep 04, 2008 | 9.874 | 9.874 | 9.699 | 9.734 | 19,463,200 | -0.11(-1.07%) |
Sep 03, 2008 | 9.789 | 10.11 | 9.749 | 9.839 | 33,980,088 | -0.92(-8.53%) |
Sep 02, 2008 | 10.74 | 10.89 | 10.72 | 10.76 | 7,932,247 | +0.10(+0.89%) |
Aug 29, 2008 | 10.82 | 10.82 | 10.63 | 10.66 | 0 | -0.17(-1.53%) |
Aug 28, 2008 | 10.82 | 10.84 | 10.69 | 10.83 | 7,586,634 | +0.05(+0.46%) |
Aug 27, 2008 | 10.74 | 10.81 | 10.72 | 10.78 | 6,025,985 | +0.03(+0.23%) |
Aug 26, 2008 | 10.90 | 10.94 | 10.71 | 10.75 | 11,701,038 | -0.18(-1.65%) |
Aug 25, 2008 | 11.06 | 11.06 | 10.88 | 10.93 | 3,381,063 | -0.15(-1.31%) |
Aug 22, 2008 | 11.02 | 11.09 | 10.93 | 11.08 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 11.12 | 11.12 | 10.94 | 11.01 | 5,405,908 | -0.15(-1.35%) |
Aug 20, 2008 | 11.12 | 11.18 | 10.99 | 11.16 | 8,607,960 | +0.04(+0.32%) |
Aug 19, 2008 | 11.15 | 11.20 | 11.08 | 11.12 | 6,595,401 | -0.03(-0.23%) |
Aug 18, 2008 | 11.32 | 11.35 | 11.12 | 11.15 | 5,588,890 | -0.17(-1.51%) |
Aug 15, 2008 | 11.27 | 11.36 | 11.15 | 11.32 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 11.05 | 11.25 | 10.98 | 11.14 | 6,457,854 | +0.02(+0.18%) |
Aug 13, 2008 | 11.01 | 11.17 | 10.95 | 11.12 | 7,464,050 | +0.11(+1.00%) |
Aug 12, 2008 | 10.95 | 11.08 | 10.87 | 11.01 | 9,219,146 | +0.00(+0.05%) |
Aug 11, 2008 | 10.98 | 11.11 | 10.91 | 11.00 | 7,446,338 | -0.02(-0.14%) |
Aug 08, 2008 | 10.74 | 11.06 | 10.69 | 11.02 | 11,160,610 | +0.31(+2.90%) |
Aug 07, 2008 | 11.02 | 11.02 | 10.70 | 10.71 | 10,967,784 | -0.29(-2.64%) |
Aug 06, 2008 | 10.83 | 11.00 | 10.77 | 11.00 | 9,865,765 | +0.17(+1.53%) |
Aug 05, 2008 | 10.85 | 10.98 | 10.80 | 10.83 | 14,195,037 | +0.01(+0.14%) |
Aug 04, 2008 | 10.67 | 10.88 | 10.67 | 10.82 | 9,492,580 | +0.12(+1.12%) |
Aug 01, 2008 | 10.92 | 10.94 | 10.66 | 10.70 | 10,918,187 | -0.17(-1.57%) |
Jul 31, 2008 | 10.89 | 11.01 | 10.83 | 10.87 | 9,183,080 | -0.04(-0.37%) |
Jul 30, 2008 | 10.88 | 10.96 | 10.85 | 10.91 | 9,177,623 | -0.11(-1.00%) |
Jul 29, 2008 | 11.02 | 11.09 | 10.81 | 11.02 | 11,773,622 | +0.15(+1.38%) |
Jul 28, 2008 | 10.80 | 10.99 | 10.74 | 10.87 | 8,162,379 | +0.03(+0.28%) |
Jul 25, 2008 | 11.01 | 11.01 | 10.81 | 10.84 | 9,385,113 | -0.13(-1.19%) |
Jul 24, 2008 | 10.87 | 11.03 | 10.81 | 10.97 | 12,148,097 | +0.12(+1.11%) |
Jul 23, 2008 | 10.50 | 10.89 | 10.45 | 10.85 | 13,925,170 | +0.35(+3.29%) |
Jul 22, 2008 | 10.37 | 10.59 | 10.37 | 10.50 | 13,911,301 | +0.08(+0.72%) |
Jul 21, 2008 | 10.47 | 10.77 | 10.31 | 10.43 | 12,676,850 | +0.02(+0.19%) |
Jul 18, 2008 | 10.48 | 10.54 | 10.39 | 10.41 | 16,312,291 | -0.04(-0.34%) |
Jul 17, 2008 | 10.70 | 10.70 | 10.41 | 10.44 | 22,373,126 | -0.22(-2.02%) |
Jul 16, 2008 | 10.62 | 10.69 | 10.51 | 10.66 | 18,588,282 | +0.08(+0.71%) |
Jul 15, 2008 | 10.50 | 10.83 | 10.43 | 10.58 | 15,136,209 | +0.01(+0.05%) |
Jul 14, 2008 | 10.53 | 10.71 | 10.53 | 10.58 | 8,634,602 | +0.07(+0.67%) |
Jul 11, 2008 | 10.47 | 10.64 | 10.36 | 10.51 | 10,474,978 | -0.06(-0.52%) |
Jul 10, 2008 | 10.43 | 10.62 | 10.41 | 10.56 | 15,445,734 | +0.09(+0.86%) |
Jul 09, 2008 | 10.24 | 10.59 | 10.18 | 10.47 | 23,170,182 | +0.27(+2.60%) |
Jul 08, 2008 | 9.789 | 10.24 | 9.769 | 10.21 | 24,620,220 | +0.37(+3.72%) |
Jul 07, 2008 | 9.749 | 9.905 | 9.674 | 9.839 | 14,064,874 | +0.10(+1.03%) |
Jul 04, 2008 | 9.784 | 9.864 | 9.699 | 9.739 | 6,593,074 | +0.00(+0.00%) |
Jul 03, 2008 | 9.784 | 9.864 | 9.699 | 9.739 | 6,593,074 | -0.01(-0.05%) |
Jul 02, 2008 | 9.975 | 9.980 | 9.719 | 9.744 | 18,196,170 | -0.20(-2.02%) |