Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.505 | 9.505 | 9.212 | 9.212 | 2,247 | +0.63(+7.39%) |
Sep 29, 2008 | 9.737 | 10.14 | 8.578 | 8.578 | 4,098 | -1.11(-11.48%) |
Sep 26, 2008 | 9.700 | 10.19 | 9.690 | 9.690 | 1,477 | -0.24(-2.43%) |
Sep 25, 2008 | 9.969 | 9.969 | 9.932 | 9.932 | 215 | +0.19(+2.00%) |
Sep 24, 2008 | 9.922 | 10.63 | 9.737 | 9.737 | 1,620 | +0.00(+0.00%) |
Sep 23, 2008 | 10.41 | 10.48 | 9.681 | 9.737 | 8,905 | -0.70(-6.67%) |
Sep 22, 2008 | 10.65 | 10.66 | 9.579 | 10.43 | 16,965 | +0.14(+1.35%) |
Sep 19, 2008 | 10.20 | 11.04 | 10.11 | 10.29 | 53,269 | +0.21(+2.12%) |
Sep 18, 2008 | 9.459 | 10.39 | 9.459 | 10.08 | 13,035 | +0.53(+5.53%) |
Sep 17, 2008 | 9.551 | 9.551 | 9.551 | 9.551 | 323 | -0.19(-1.90%) |
Sep 16, 2008 | 9.477 | 9.737 | 8.810 | 9.737 | 2,429 | +0.18(+1.86%) |
Sep 15, 2008 | 9.468 | 9.579 | 9.459 | 9.559 | 2,131 | -0.22(-2.29%) |
Sep 12, 2008 | 9.783 | 9.783 | 9.783 | 9.783 | 754 | -0.01(-0.09%) |
Sep 11, 2008 | 9.792 | 9.820 | 9.792 | 9.792 | 1,682 | -0.13(-1.31%) |
Sep 10, 2008 | 9.996 | 9.996 | 9.783 | 9.922 | 3,301 | +0.14(+1.42%) |
Sep 09, 2008 | 10.14 | 10.14 | 9.783 | 9.783 | 6,728 | -0.16(-1.59%) |
Sep 08, 2008 | 10.20 | 10.20 | 9.941 | 9.941 | 1,779 | +0.01(+0.14%) |
Sep 05, 2008 | 9.607 | 10.02 | 9.598 | 9.927 | 5,396 | +0.05(+0.52%) |
Sep 04, 2008 | 10.22 | 10.22 | 9.737 | 9.876 | 1,186 | -0.09(-0.93%) |
Sep 03, 2008 | 9.969 | 9.969 | 9.950 | 9.969 | 1,163 | -0.08(-0.83%) |
Sep 02, 2008 | 9.718 | 10.39 | 9.718 | 10.05 | 5,505 | +0.37(+3.83%) |
Aug 29, 2008 | 9.366 | 9.681 | 9.366 | 9.681 | 6,312 | +0.32(+3.37%) |
Aug 28, 2008 | 9.459 | 9.459 | 9.366 | 9.366 | 1,798 | -0.16(-1.66%) |
Aug 27, 2008 | 9.913 | 9.913 | 9.514 | 9.524 | 1,888 | -0.39(-3.93%) |
Aug 26, 2008 | 10.02 | 10.02 | 9.913 | 9.913 | 17,710 | -0.10(-1.02%) |
Aug 25, 2008 | 10.11 | 10.11 | 10.02 | 10.02 | 1,617 | -0.27(-2.61%) |
Aug 22, 2008 | 9.922 | 10.29 | 9.922 | 10.28 | 3,882 | +0.34(+3.44%) |
Aug 21, 2008 | 9.477 | 10.80 | 9.477 | 9.941 | 30,116 | +0.77(+8.39%) |
Aug 20, 2008 | 9.199 | 9.199 | 9.153 | 9.171 | 4,300 | +0.04(+0.41%) |
Aug 19, 2008 | 9.626 | 9.626 | 9.134 | 9.134 | 29,065 | -0.18(-1.89%) |
Aug 18, 2008 | 9.273 | 9.505 | 9.264 | 9.310 | 11,471 | +0.08(+0.90%) |
Aug 15, 2008 | 9.449 | 9.449 | 9.190 | 9.227 | 14,221 | -0.41(-4.23%) |
Aug 14, 2008 | 9.765 | 10.11 | 9.551 | 9.635 | 7,566 | -0.33(-3.35%) |
Aug 13, 2008 | 10.18 | 10.18 | 9.969 | 9.969 | 754 | -0.22(-2.18%) |
Aug 12, 2008 | 10.18 | 10.19 | 9.783 | 10.19 | 668 | +0.17(+1.66%) |
Aug 11, 2008 | 10.17 | 10.19 | 9.765 | 10.02 | 2,803 | +0.09(+0.93%) |
Aug 08, 2008 | 10.20 | 10.20 | 9.922 | 9.932 | 6,145 | +0.07(+0.75%) |
Aug 07, 2008 | 9.922 | 10.20 | 9.857 | 9.857 | 1,598 | -0.33(-3.28%) |
Aug 06, 2008 | 10.20 | 10.20 | 9.774 | 10.19 | 3,901 | -0.01(-0.09%) |
Aug 05, 2008 | 10.20 | 10.20 | 10.20 | 10.20 | 2,259 | +0.00(+0.00%) |
Aug 04, 2008 | 10.19 | 10.29 | 10.02 | 10.20 | 64,709 | +0.46(+4.76%) |
Aug 01, 2008 | 9.765 | 10.03 | 9.737 | 9.737 | 7,867 | +0.53(+5.74%) |
Jul 31, 2008 | 9.700 | 9.700 | 9.060 | 9.208 | 4,987 | +0.08(+0.91%) |
Jul 30, 2008 | 9.134 | 9.264 | 9.125 | 9.125 | 4,285 | -0.02(-0.20%) |
Jul 29, 2008 | 9.143 | 9.811 | 9.134 | 9.143 | 3,738 | -0.70(-7.07%) |
Jul 28, 2008 | 9.876 | 9.876 | 9.700 | 9.839 | 431 | +0.72(+7.93%) |
Jul 25, 2008 | 9.273 | 9.728 | 9.116 | 9.116 | 5,250 | -0.16(-1.70%) |
Jul 24, 2008 | 9.514 | 10.13 | 9.236 | 9.273 | 18,915 | -0.21(-2.25%) |
Jul 23, 2008 | 9.273 | 9.496 | 9.273 | 9.486 | 38,536 | +0.09(+0.99%) |
Jul 22, 2008 | 9.143 | 9.459 | 9.088 | 9.394 | 19,886 | -0.03(-0.30%) |
Jul 21, 2008 | 9.273 | 10.02 | 9.246 | 9.422 | 12,505 | +0.38(+4.21%) |
Jul 18, 2008 | 8.902 | 9.264 | 8.856 | 9.041 | 12,150 | +0.14(+1.56%) |
Jul 17, 2008 | 7.993 | 9.051 | 7.993 | 8.902 | 22,924 | +1.28(+16.79%) |
Jul 16, 2008 | 7.298 | 7.752 | 7.048 | 7.623 | 19,410 | +0.33(+4.58%) |
Jul 15, 2008 | 7.270 | 7.400 | 6.983 | 7.289 | 5,429 | +0.19(+2.75%) |
Jul 14, 2008 | 8.114 | 8.114 | 7.094 | 7.094 | 13,884 | -1.08(-13.22%) |
Jul 11, 2008 | 8.392 | 8.392 | 7.882 | 8.174 | 7,282 | -0.13(-1.51%) |
Jul 10, 2008 | 9.134 | 9.134 | 8.299 | 8.299 | 23,445 | -0.72(-8.02%) |
Jul 09, 2008 | 9.051 | 9.199 | 9.023 | 9.023 | 2,577 | -0.20(-2.21%) |
Jul 08, 2008 | 9.041 | 9.264 | 9.041 | 9.227 | 1,634 | +0.05(+0.51%) |
Jul 07, 2008 | 9.180 | 9.180 | 9.180 | 9.180 | 539 | +0.46(+5.32%) |
Jul 04, 2008 | 8.717 | 8.717 | 8.717 | 8.717 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 8.717 | 8.717 | 8.717 | 8.717 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 8.439 | 8.810 | 8.346 | 8.717 | 5,823 | +0.26(+3.07%) |