Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.700 | 9.800 | 9.400 | 9.700 | 239,341 | +0.55(+6.01%) |
Sep 29, 2008 | 10.10 | 10.05 | 8.900 | 9.150 | 285,336 | -0.95(-9.41%) |
Sep 26, 2008 | 10.10 | 10.40 | 10.02 | 10.10 | 707,916 | -0.29(-2.79%) |
Sep 25, 2008 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 10.39 | 10.65 | 10.25 | 10.39 | 281,103 | +0.02(+0.19%) |
Sep 23, 2008 | 11.15 | 10.90 | 10.35 | 10.37 | 306,483 | -0.78(-7.00%) |
Sep 22, 2008 | 11.15 | 11.65 | 11.15 | 11.15 | 1,020,238 | -0.51(-4.37%) |
Sep 19, 2008 | 11.66 | 11.85 | 11.25 | 11.66 | 998,859 | +1.06(+10.00%) |
Sep 18, 2008 | 10.60 | 11.05 | 10.44 | 10.60 | 569,785 | +0.23(+2.22%) |
Sep 17, 2008 | 10.37 | 10.95 | 10.25 | 10.37 | 460,629 | -0.40(-3.71%) |
Sep 16, 2008 | 10.77 | 11.15 | 10.60 | 10.77 | 484,489 | -0.45(-4.01%) |
Sep 15, 2008 | 11.22 | 11.50 | 10.90 | 11.22 | 264,678 | -0.13(-1.15%) |
Sep 12, 2008 | 11.35 | 11.50 | 10.95 | 11.35 | 424,569 | -0.02(-0.18%) |
Sep 11, 2008 | 11.37 | 11.45 | 11.14 | 11.37 | 342,082 | +0.22(+1.97%) |
Sep 10, 2008 | 11.15 | 11.50 | 11.03 | 11.15 | 209,240 | +0.68(+6.49%) |
Sep 09, 2008 | 10.47 | 10.80 | 10.45 | 10.47 | 308,029 | -0.02(-0.19%) |
Sep 08, 2008 | 10.49 | 10.70 | 10.30 | 10.49 | 215,130 | +0.57(+5.75%) |
Sep 05, 2008 | 9.920 | 10.15 | 9.800 | 9.920 | 228,818 | -0.13(-1.29%) |
Sep 04, 2008 | 10.05 | 10.55 | 9.960 | 10.05 | 191,440 | -0.73(-6.77%) |
Sep 03, 2008 | 10.78 | 10.94 | 10.67 | 10.78 | 194,593 | +0.23(+2.18%) |
Sep 02, 2008 | 10.55 | 10.65 | 10.45 | 10.55 | 168,793 | +0.53(+5.29%) |
Aug 29, 2008 | 10.02 | 10.30 | 9.950 | 10.02 | 181,386 | -0.28(-2.72%) |
Aug 28, 2008 | 9.880 | 10.36 | 10.15 | 10.30 | 294,498 | +0.42(+4.25%) |
Aug 27, 2008 | 9.880 | 10.05 | 9.860 | 9.880 | 177,336 | -0.08(-0.80%) |
Aug 26, 2008 | 9.960 | 10.05 | 9.820 | 9.960 | 131,628 | -0.07(-0.70%) |
Aug 25, 2008 | 10.03 | 10.25 | 9.900 | 10.03 | 144,021 | -0.12(-1.18%) |
Aug 22, 2008 | 10.15 | 10.25 | 10.05 | 10.15 | 115,237 | -0.05(-0.49%) |
Aug 21, 2008 | 10.20 | 10.28 | 10.07 | 10.20 | 187,042 | +0.11(+1.09%) |
Aug 20, 2008 | 10.09 | 10.30 | 9.950 | 10.09 | 169,571 | -0.28(-2.70%) |
Aug 19, 2008 | 10.59 | 10.70 | 10.32 | 10.37 | 320,419 | -0.22(-2.08%) |
Aug 18, 2008 | 10.59 | 10.94 | 10.54 | 10.59 | 999,168 | -0.26(-2.40%) |
Aug 15, 2008 | 10.85 | 11.05 | 10.70 | 10.85 | 685,608 | +0.16(+1.50%) |
Aug 14, 2008 | 10.69 | 11.01 | 10.65 | 10.69 | 176,596 | +0.03(+0.28%) |
Aug 13, 2008 | 10.66 | 10.85 | 10.50 | 10.66 | 183,085 | -0.24(-2.20%) |
Aug 12, 2008 | 11.35 | 11.00 | 10.73 | 10.90 | 612,634 | -0.45(-3.96%) |
Aug 11, 2008 | 11.35 | 11.53 | 11.15 | 11.35 | 155,100 | +0.45(+4.13%) |
Aug 08, 2008 | 10.90 | 11.00 | 10.00 | 10.90 | 156,073 | +0.95(+9.55%) |
Aug 07, 2008 | 9.950 | 10.15 | 9.850 | 9.950 | 126,404 | -0.07(-0.70%) |
Aug 06, 2008 | 10.02 | 10.11 | 9.800 | 10.02 | 1,120,499 | +0.27(+2.77%) |
Aug 05, 2008 | 9.750 | 9.800 | 9.300 | 9.750 | 1,300,726 | +0.76(+8.45%) |
Aug 04, 2008 | 8.990 | 9.150 | 8.900 | 8.990 | 162,856 | +0.06(+0.67%) |
Aug 01, 2008 | 8.930 | 9.208 | 8.850 | 8.930 | 283,503 | -0.07(-0.78%) |
Jul 31, 2008 | 8.950 | 9.100 | 8.800 | 9.000 | 307,594 | +0.05(+0.56%) |
Jul 30, 2008 | 9.110 | 9.050 | 8.800 | 8.950 | 80,482 | -0.16(-1.76%) |
Jul 29, 2008 | 9.110 | 9.250 | 8.950 | 9.110 | 143,480 | -0.24(-2.57%) |
Jul 28, 2008 | 9.350 | 9.500 | 9.150 | 9.350 | 124,883 | -0.22(-2.30%) |
Jul 25, 2008 | 9.570 | 9.750 | 9.450 | 9.570 | 142,431 | +0.47(+5.16%) |
Jul 24, 2008 | 9.100 | 9.350 | 8.950 | 9.100 | 141,886 | -0.90(-9.00%) |
Jul 23, 2008 | 10.00 | 10.25 | 10.00 | 10.00 | 202,596 | +0.30(+3.09%) |
Jul 22, 2008 | 9.700 | 9.800 | 9.500 | 9.700 | 140,789 | +0.02(+0.21%) |
Jul 21, 2008 | 9.370 | 9.740 | 9.400 | 9.680 | 104,680 | +0.31(+3.31%) |
Jul 18, 2008 | 9.370 | 9.500 | 9.190 | 9.370 | 236,874 | +0.22(+2.40%) |
Jul 17, 2008 | 8.780 | 9.250 | 8.850 | 9.150 | 223,836 | +0.37(+4.21%) |
Jul 16, 2008 | 8.780 | 8.820 | 8.500 | 8.780 | 190,801 | +0.18(+2.09%) |
Jul 15, 2008 | 8.600 | 8.790 | 8.500 | 8.600 | 202,650 | -0.15(-1.71%) |
Jul 14, 2008 | 8.750 | 9.000 | 8.750 | 8.750 | 133,959 | -0.05(-0.57%) |
Jul 11, 2008 | 8.800 | 9.250 | 8.600 | 8.800 | 462,094 | -0.38(-4.14%) |
Jul 10, 2008 | 9.180 | 9.270 | 8.910 | 9.180 | 365,516 | +0.33(+3.73%) |
Jul 09, 2008 | 8.850 | 9.050 | 8.680 | 8.850 | 190,605 | +0.15(+1.72%) |
Jul 08, 2008 | 8.700 | 8.870 | 8.520 | 8.700 | 201,761 | -0.15(-1.69%) |
Jul 07, 2008 | 8.850 | 8.950 | 8.650 | 8.850 | 196,952 | +0.10(+1.14%) |
Jul 04, 2008 | 8.750 | 9.100 | 8.700 | 8.750 | 140,293 | +0.00(+0.00%) |
Jul 03, 2008 | 8.750 | 9.100 | 8.700 | 8.750 | 140,293 | -0.10(-1.13%) |
Jul 02, 2008 | 8.850 | 9.100 | 8.770 | 8.850 | 180,013 | -0.09(-1.01%) |