Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.674 | 9.763 | 9.580 | 9.644 | 14,594,273 | +0.03(+0.36%) |
Sep 29, 2008 | 9.714 | 9.828 | 9.550 | 9.610 | 13,292,878 | -0.17(-1.72%) |
Sep 26, 2008 | 9.515 | 9.823 | 9.515 | 9.778 | 0 | +0.04(+0.41%) |
Sep 25, 2008 | 9.763 | 9.877 | 9.639 | 9.738 | 11,436,149 | +0.01(+0.10%) |
Sep 24, 2008 | 9.738 | 9.803 | 9.590 | 9.729 | 7,258,261 | +0.03(+0.31%) |
Sep 23, 2008 | 9.733 | 9.887 | 9.689 | 9.699 | 7,874,816 | -0.04(-0.41%) |
Sep 22, 2008 | 9.694 | 9.932 | 9.694 | 9.738 | 9,770,692 | -0.04(-0.41%) |
Sep 19, 2008 | 9.788 | 10.02 | 9.570 | 9.778 | 0 | +0.02(+0.20%) |
Sep 18, 2008 | 9.615 | 9.872 | 9.520 | 9.758 | 19,759,690 | +0.26(+2.71%) |
Sep 17, 2008 | 9.629 | 9.694 | 9.416 | 9.501 | 17,389,426 | -0.19(-1.94%) |
Sep 16, 2008 | 9.669 | 9.862 | 9.530 | 9.689 | 15,660,980 | -0.10(-1.06%) |
Sep 15, 2008 | 9.813 | 9.932 | 9.758 | 9.793 | 14,389,481 | -0.14(-1.40%) |
Sep 12, 2008 | 9.828 | 10.00 | 9.793 | 9.932 | 9,834,762 | +0.03(+0.30%) |
Sep 11, 2008 | 9.788 | 9.917 | 9.689 | 9.902 | 10,567,445 | +0.09(+0.91%) |
Sep 10, 2008 | 9.788 | 9.857 | 9.724 | 9.813 | 8,685,843 | +0.01(+0.10%) |
Sep 09, 2008 | 9.867 | 9.902 | 9.788 | 9.803 | 11,132,143 | -0.02(-0.25%) |
Sep 08, 2008 | 9.788 | 9.902 | 9.729 | 9.828 | 8,798,620 | +0.08(+0.86%) |
Sep 05, 2008 | 9.624 | 9.793 | 9.624 | 9.743 | 0 | +0.12(+1.24%) |
Sep 04, 2008 | 9.763 | 9.763 | 9.590 | 9.624 | 19,684,876 | -0.10(-1.07%) |
Sep 03, 2008 | 9.679 | 9.996 | 9.639 | 9.729 | 34,367,104 | -0.91(-8.53%) |
Sep 02, 2008 | 10.62 | 10.77 | 10.60 | 10.64 | 8,022,592 | +0.09(+0.89%) |
Aug 29, 2008 | 10.70 | 10.70 | 10.51 | 10.54 | 0 | -0.16(-1.53%) |
Aug 28, 2008 | 10.70 | 10.72 | 10.57 | 10.70 | 7,673,043 | +0.05(+0.47%) |
Aug 27, 2008 | 10.62 | 10.69 | 10.60 | 10.66 | 6,094,618 | +0.02(+0.23%) |
Aug 26, 2008 | 10.78 | 10.81 | 10.59 | 10.63 | 11,834,307 | -0.18(-1.65%) |
Aug 25, 2008 | 10.94 | 10.94 | 10.75 | 10.81 | 3,419,572 | -0.14(-1.31%) |
Aug 22, 2008 | 10.90 | 10.96 | 10.80 | 10.95 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 11.00 | 11.00 | 10.81 | 10.88 | 5,467,479 | -0.15(-1.35%) |
Aug 20, 2008 | 11.00 | 11.06 | 10.87 | 11.03 | 8,706,001 | +0.03(+0.32%) |
Aug 19, 2008 | 11.02 | 11.08 | 10.95 | 11.00 | 6,670,519 | -0.02(-0.22%) |
Aug 18, 2008 | 11.19 | 11.22 | 11.00 | 11.02 | 5,652,545 | -0.17(-1.51%) |
Aug 15, 2008 | 11.15 | 11.23 | 11.03 | 11.19 | 0 | +0.18(+1.62%) |
Aug 14, 2008 | 10.93 | 11.12 | 10.85 | 11.01 | 6,531,405 | +0.02(+0.18%) |
Aug 13, 2008 | 10.88 | 11.05 | 10.83 | 10.99 | 7,549,062 | +0.11(+1.00%) |
Aug 12, 2008 | 10.82 | 10.95 | 10.74 | 10.88 | 9,324,148 | +0.01(+0.05%) |
Aug 11, 2008 | 10.86 | 10.99 | 10.78 | 10.88 | 7,531,149 | -0.01(-0.14%) |
Aug 08, 2008 | 10.62 | 10.93 | 10.57 | 10.89 | 11,287,724 | +0.31(+2.90%) |
Aug 07, 2008 | 10.89 | 10.89 | 10.58 | 10.59 | 11,092,702 | -0.29(-2.64%) |
Aug 06, 2008 | 10.70 | 10.87 | 10.65 | 10.87 | 9,978,131 | +0.16(+1.53%) |
Aug 05, 2008 | 10.73 | 10.86 | 10.68 | 10.71 | 14,356,712 | +0.01(+0.14%) |
Aug 04, 2008 | 10.55 | 10.76 | 10.55 | 10.69 | 9,600,696 | +0.12(+1.12%) |
Aug 01, 2008 | 10.79 | 10.81 | 10.54 | 10.58 | 11,042,540 | -0.17(-1.57%) |
Jul 31, 2008 | 10.77 | 10.88 | 10.71 | 10.74 | 9,287,671 | -0.04(-0.37%) |
Jul 30, 2008 | 10.76 | 10.84 | 10.73 | 10.78 | 9,282,152 | -0.11(-1.00%) |
Jul 29, 2008 | 10.89 | 10.97 | 10.69 | 10.89 | 11,907,718 | +0.15(+1.38%) |
Jul 28, 2008 | 10.68 | 10.87 | 10.62 | 10.74 | 8,255,344 | +0.03(+0.28%) |
Jul 25, 2008 | 10.89 | 10.89 | 10.69 | 10.71 | 9,492,005 | -0.13(-1.19%) |
Jul 24, 2008 | 10.75 | 10.90 | 10.69 | 10.84 | 12,286,458 | +0.12(+1.11%) |
Jul 23, 2008 | 10.38 | 10.76 | 10.33 | 10.72 | 14,083,771 | +0.34(+3.29%) |
Jul 22, 2008 | 10.25 | 10.47 | 10.25 | 10.38 | 14,069,744 | +0.07(+0.72%) |
Jul 21, 2008 | 10.35 | 10.65 | 10.19 | 10.31 | 12,821,233 | +0.02(+0.19%) |
Jul 18, 2008 | 10.36 | 10.42 | 10.27 | 10.29 | 16,498,080 | -0.03(-0.34%) |
Jul 17, 2008 | 10.58 | 10.58 | 10.29 | 10.32 | 22,627,944 | -0.21(-2.02%) |
Jul 16, 2008 | 10.50 | 10.57 | 10.39 | 10.54 | 18,799,994 | +0.07(+0.71%) |
Jul 15, 2008 | 10.38 | 10.71 | 10.31 | 10.46 | 15,308,603 | +0.00(+0.05%) |
Jul 14, 2008 | 10.41 | 10.59 | 10.41 | 10.46 | 8,732,946 | +0.07(+0.67%) |
Jul 11, 2008 | 10.35 | 10.52 | 10.24 | 10.39 | 10,594,283 | -0.05(-0.52%) |
Jul 10, 2008 | 10.31 | 10.50 | 10.29 | 10.44 | 15,621,653 | +0.09(+0.86%) |
Jul 09, 2008 | 10.12 | 10.47 | 10.06 | 10.35 | 23,434,080 | +0.26(+2.60%) |
Jul 08, 2008 | 9.679 | 10.12 | 9.659 | 10.09 | 24,900,634 | +0.36(+3.72%) |
Jul 07, 2008 | 9.639 | 9.793 | 9.565 | 9.729 | 14,225,066 | +0.10(+1.03%) |
Jul 04, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | +0.00(+0.00%) |
Jul 03, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | -0.00(-0.05%) |
Jul 02, 2008 | 9.862 | 9.867 | 9.610 | 9.634 | 18,403,414 | -0.20(-2.02%) |