Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.205 | 7.246 | 6.895 | 7.169 | 340,805 | +0.37(+5.44%) |
Sep 29, 2008 | 7.456 | 7.648 | 6.648 | 6.799 | 433,221 | -0.87(-11.32%) |
Sep 26, 2008 | 7.648 | 7.666 | 7.420 | 7.666 | 0 | +0.02(+0.24%) |
Sep 25, 2008 | 7.671 | 7.694 | 7.420 | 7.648 | 364,951 | +0.14(+1.82%) |
Sep 24, 2008 | 7.762 | 7.767 | 7.493 | 7.511 | 343,002 | -0.20(-2.55%) |
Sep 23, 2008 | 7.767 | 7.872 | 7.648 | 7.707 | 280,220 | -0.17(-2.14%) |
Sep 22, 2008 | 8.538 | 8.538 | 7.826 | 7.876 | 400,521 | -0.02(-0.29%) |
Sep 19, 2008 | 7.534 | 7.913 | 7.342 | 7.899 | 0 | +0.62(+8.46%) |
Sep 18, 2008 | 7.694 | 7.799 | 7.013 | 7.283 | 517,295 | -0.32(-4.20%) |
Sep 17, 2008 | 8.137 | 8.306 | 7.534 | 7.602 | 1,732,101 | -0.62(-7.56%) |
Sep 16, 2008 | 8.223 | 8.264 | 7.584 | 8.224 | 714,018 | -0.27(-3.21%) |
Sep 15, 2008 | 8.863 | 8.895 | 8.438 | 8.497 | 354,362 | -0.52(-5.72%) |
Sep 12, 2008 | 8.812 | 9.191 | 8.812 | 9.013 | 251,378 | +0.21(+2.39%) |
Sep 11, 2008 | 8.908 | 8.908 | 8.703 | 8.803 | 234,392 | -0.12(-1.33%) |
Sep 10, 2008 | 8.776 | 9.009 | 8.698 | 8.922 | 232,833 | +0.11(+1.24%) |
Sep 09, 2008 | 9.438 | 9.552 | 8.735 | 8.812 | 415,933 | -0.58(-6.17%) |
Sep 08, 2008 | 9.625 | 9.703 | 9.337 | 9.392 | 157,120 | -0.23(-2.42%) |
Sep 05, 2008 | 9.406 | 9.634 | 9.191 | 9.625 | 0 | +0.13(+1.35%) |
Sep 04, 2008 | 9.999 | 10.04 | 9.410 | 9.497 | 456,815 | -0.49(-4.89%) |
Sep 03, 2008 | 10.27 | 10.27 | 9.936 | 9.986 | 268,523 | -0.31(-3.02%) |
Sep 02, 2008 | 10.49 | 10.49 | 10.26 | 10.30 | 215,857 | -0.09(-0.88%) |
Aug 29, 2008 | 10.39 | 10.39 | 10.26 | 10.39 | 101,910 | +0.03(+0.26%) |
Aug 28, 2008 | 10.51 | 10.54 | 10.29 | 10.36 | 248,102 | -0.07(-0.66%) |
Aug 27, 2008 | 10.23 | 10.47 | 10.19 | 10.43 | 166,439 | +0.21(+2.06%) |
Aug 26, 2008 | 10.00 | 10.25 | 9.990 | 10.22 | 157,320 | +0.13(+1.31%) |
Aug 25, 2008 | 10.12 | 10.20 | 10.04 | 10.09 | 127,355 | -0.03(-0.32%) |
Aug 22, 2008 | 10.09 | 10.21 | 10.09 | 10.12 | 196,479 | +0.02(+0.23%) |
Aug 21, 2008 | 10.10 | 10.21 | 10.05 | 10.10 | 244,933 | +0.02(+0.23%) |
Aug 20, 2008 | 10.10 | 10.19 | 9.904 | 10.07 | 379,844 | -0.02(-0.23%) |
Aug 19, 2008 | 10.26 | 10.34 | 10.09 | 10.10 | 226,635 | -0.13(-1.29%) |
Aug 18, 2008 | 10.26 | 10.35 | 10.05 | 10.23 | 220,034 | -0.04(-0.36%) |
Aug 15, 2008 | 10.52 | 10.52 | 10.21 | 10.26 | 0 | -0.24(-2.26%) |
Aug 14, 2008 | 10.49 | 10.55 | 10.48 | 10.50 | 197,046 | -0.05(-0.43%) |
Aug 13, 2008 | 10.83 | 10.83 | 10.50 | 10.55 | 212,800 | -0.25(-2.33%) |
Aug 12, 2008 | 10.43 | 10.91 | 10.43 | 10.80 | 197,896 | +0.30(+2.87%) |
Aug 11, 2008 | 10.75 | 10.89 | 10.49 | 10.50 | 325,293 | -0.23(-2.17%) |
Aug 08, 2008 | 10.59 | 10.90 | 10.57 | 10.73 | 161,321 | +0.11(+1.03%) |
Aug 07, 2008 | 10.53 | 10.84 | 10.53 | 10.62 | 195,570 | -0.33(-3.04%) |
Aug 06, 2008 | 10.70 | 10.98 | 10.62 | 10.95 | 129,856 | +0.18(+1.70%) |
Aug 05, 2008 | 10.90 | 10.96 | 10.62 | 10.77 | 260,792 | -0.17(-1.54%) |
Aug 04, 2008 | 11.16 | 11.30 | 10.78 | 10.94 | 235,807 | -0.28(-2.52%) |
Aug 01, 2008 | 11.31 | 11.47 | 11.19 | 11.22 | 163,229 | -0.15(-1.32%) |
Jul 31, 2008 | 11.19 | 11.47 | 11.19 | 11.37 | 160,230 | +0.18(+1.63%) |
Jul 30, 2008 | 10.82 | 11.20 | 10.74 | 11.19 | 140,239 | +0.33(+3.02%) |
Jul 29, 2008 | 10.86 | 11.10 | 10.85 | 10.86 | 146,367 | -0.25(-2.29%) |
Jul 28, 2008 | 11.04 | 11.26 | 10.96 | 11.12 | 108,984 | +0.11(+0.95%) |
Jul 25, 2008 | 10.94 | 11.16 | 10.88 | 11.01 | 58,160 | +0.02(+0.17%) |
Jul 24, 2008 | 11.07 | 11.41 | 10.87 | 10.99 | 185,552 | -0.09(-0.82%) |
Jul 23, 2008 | 11.38 | 11.38 | 11.05 | 11.09 | 156,851 | -0.21(-1.82%) |
Jul 22, 2008 | 11.19 | 11.39 | 11.11 | 11.29 | 156,437 | +0.03(+0.28%) |
Jul 21, 2008 | 11.25 | 11.33 | 11.21 | 11.26 | 107,611 | +0.02(+0.16%) |
Jul 18, 2008 | 10.50 | 11.26 | 10.50 | 11.24 | 200,940 | +0.02(+0.16%) |
Jul 17, 2008 | 11.17 | 11.45 | 11.15 | 11.22 | 143,925 | +0.05(+0.45%) |
Jul 16, 2008 | 11.10 | 11.20 | 10.96 | 11.17 | 141,897 | +0.07(+0.66%) |
Jul 15, 2008 | 11.40 | 11.52 | 11.07 | 11.10 | 199,436 | -0.27(-2.37%) |
Jul 14, 2008 | 11.24 | 11.67 | 11.24 | 11.37 | 179,882 | +0.18(+1.63%) |
Jul 11, 2008 | 11.15 | 11.28 | 11.03 | 11.19 | 120,543 | +0.02(+0.20%) |
Jul 10, 2008 | 11.00 | 11.29 | 10.96 | 11.16 | 173,811 | +0.07(+0.62%) |
Jul 09, 2008 | 11.09 | 11.15 | 10.91 | 11.10 | 398,764 | +0.06(+0.58%) |
Jul 08, 2008 | 11.05 | 11.17 | 10.89 | 11.03 | 424,859 | -0.08(-0.70%) |
Jul 07, 2008 | 11.51 | 11.51 | 11.10 | 11.11 | 226,722 | -0.39(-3.41%) |
Jul 04, 2008 | 11.66 | 11.68 | 10.74 | 11.50 | 548,279 | +0.00(+0.00%) |
Jul 03, 2008 | 11.66 | 11.68 | 10.74 | 11.50 | 548,279 | -0.19(-1.64%) |
Jul 02, 2008 | 12.18 | 12.18 | 11.68 | 11.69 | 205,636 | -0.42(-3.43%) |