Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.92 | 10.92 | 10.54 | 10.78 | 79,640 | -0.04(-0.39%) |
Aug 28, 2008 | 10.40 | 10.83 | 10.40 | 10.82 | 190,006 | +0.57(+5.61%) |
Aug 27, 2008 | 10.16 | 10.27 | 10.16 | 10.25 | 333,375 | +0.09(+0.92%) |
Aug 26, 2008 | 10.15 | 10.24 | 10.08 | 10.16 | 405,791 | +0.10(+0.98%) |
Aug 25, 2008 | 10.09 | 10.44 | 9.899 | 10.06 | 132,588 | -0.18(-1.73%) |
Aug 22, 2008 | 10.24 | 10.32 | 10.04 | 10.24 | 74,478 | +0.00(+0.00%) |
Aug 21, 2008 | 10.59 | 10.59 | 10.17 | 10.24 | 428,399 | -0.27(-2.53%) |
Aug 20, 2008 | 10.11 | 10.63 | 9.945 | 10.50 | 173,292 | +0.39(+3.82%) |
Aug 19, 2008 | 9.912 | 10.23 | 9.759 | 10.11 | 223,720 | +0.04(+0.39%) |
Aug 18, 2008 | 10.09 | 10.34 | 9.841 | 10.07 | 273,701 | -0.28(-2.70%) |
Aug 15, 2008 | 10.80 | 10.80 | 10.09 | 10.35 | 235,740 | +0.02(+0.20%) |
Aug 14, 2008 | 9.867 | 10.42 | 9.663 | 10.33 | 568,110 | +0.20(+1.97%) |
Aug 13, 2008 | 10.88 | 10.88 | 10.04 | 10.13 | 271,963 | -0.59(-5.46%) |
Aug 12, 2008 | 11.32 | 11.32 | 10.43 | 10.72 | 482,546 | -0.61(-5.36%) |
Aug 11, 2008 | 11.43 | 11.90 | 10.93 | 11.33 | 643,076 | +0.01(+0.12%) |
Aug 08, 2008 | 10.71 | 11.32 | 10.64 | 11.31 | 127,060 | +0.41(+3.76%) |
Aug 07, 2008 | 11.12 | 11.12 | 10.84 | 10.90 | 246,937 | -0.24(-2.16%) |
Aug 06, 2008 | 9.892 | 11.51 | 9.867 | 11.14 | 240,881 | +1.29(+13.04%) |
Aug 05, 2008 | 9.967 | 9.989 | 9.795 | 9.858 | 209,403 | +0.03(+0.27%) |
Aug 04, 2008 | 9.985 | 9.985 | 9.827 | 9.832 | 146,711 | -0.01(-0.10%) |
Aug 01, 2008 | 9.911 | 10.04 | 9.724 | 9.842 | 442,370 | -0.05(-0.52%) |
Jul 31, 2008 | 9.842 | 9.940 | 9.787 | 9.893 | 123,860 | +0.10(+0.97%) |
Jul 30, 2008 | 9.778 | 9.940 | 9.543 | 9.797 | 203,510 | +0.12(+1.26%) |
Jul 29, 2008 | 9.675 | 9.750 | 9.227 | 9.675 | 107,328 | +0.62(+6.82%) |
Jul 28, 2008 | 9.197 | 9.197 | 8.956 | 9.057 | 90,126 | +0.02(+0.20%) |
Jul 25, 2008 | 8.976 | 9.082 | 8.267 | 9.040 | 69,560 | +0.20(+2.31%) |
Jul 24, 2008 | 9.052 | 9.123 | 8.762 | 8.836 | 57,357 | -0.12(-1.29%) |
Jul 23, 2008 | 8.924 | 8.951 | 8.575 | 8.951 | 77,750 | +0.24(+2.80%) |
Jul 22, 2008 | 8.597 | 8.839 | 8.415 | 8.707 | 80,707 | +0.29(+3.47%) |
Jul 21, 2008 | 8.656 | 8.656 | 8.361 | 8.415 | 39,525 | -0.16(-1.89%) |
Jul 18, 2008 | 8.827 | 8.827 | 8.119 | 8.577 | 43,772 | -0.17(-1.92%) |
Jul 17, 2008 | 8.857 | 8.857 | 8.072 | 8.745 | 120,232 | +0.18(+2.07%) |
Jul 16, 2008 | 8.057 | 8.599 | 8.048 | 8.568 | 93,001 | +0.40(+4.89%) |
Jul 15, 2008 | 8.045 | 8.169 | 7.854 | 8.169 | 44,006 | +0.18(+2.23%) |
Jul 14, 2008 | 8.045 | 8.046 | 7.667 | 7.991 | 51,860 | +0.09(+1.20%) |
Jul 11, 2008 | 7.582 | 7.956 | 7.582 | 7.896 | 80,646 | +0.16(+2.13%) |
Jul 10, 2008 | 7.916 | 7.921 | 7.667 | 7.732 | 73,391 | +0.05(+0.68%) |
Jul 09, 2008 | 7.732 | 7.904 | 7.680 | 7.680 | 76,886 | -0.06(-0.75%) |
Jul 08, 2008 | 7.652 | 7.738 | 7.388 | 7.738 | 170,416 | +0.14(+1.89%) |
Jul 07, 2008 | 7.867 | 7.867 | 7.590 | 7.594 | 141,092 | -0.21(-2.75%) |
Jul 04, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | +0.00(+0.00%) |
Jul 03, 2008 | 7.955 | 7.955 | 7.731 | 7.808 | 97,218 | -0.23(-2.82%) |
Jul 02, 2008 | 8.065 | 8.065 | 7.677 | 8.035 | 113,546 | +0.08(+1.03%) |
Jul 01, 2008 | 7.627 | 8.060 | 7.298 | 7.953 | 119,297 | +0.30(+3.98%) |
Jun 30, 2008 | 7.871 | 7.872 | 7.363 | 7.649 | 356,196 | -0.25(-3.21%) |
Jun 27, 2008 | 7.678 | 7.992 | 7.363 | 7.903 | 2,290,893 | +0.05(+0.64%) |
Jun 26, 2008 | 8.130 | 8.131 | 6.817 | 7.853 | 209,982 | -0.54(-6.40%) |
Jun 25, 2008 | 8.562 | 8.661 | 8.292 | 8.390 | 174,410 | -0.42(-4.75%) |
Jun 24, 2008 | 8.833 | 8.833 | 8.660 | 8.808 | 40,185 | +0.05(+0.55%) |
Jun 23, 2008 | 9.053 | 9.053 | 8.759 | 8.760 | 56,504 | -0.20(-2.19%) |
Jun 20, 2008 | 8.986 | 9.013 | 8.764 | 8.956 | 56,250 | -0.09(-0.95%) |
Jun 19, 2008 | 9.113 | 9.113 | 8.948 | 9.042 | 33,174 | +0.08(+0.91%) |
Jun 18, 2008 | 9.054 | 9.153 | 8.858 | 8.960 | 124,693 | -0.06(-0.71%) |
Jun 17, 2008 | 8.863 | 9.024 | 8.840 | 9.024 | 52,287 | +0.08(+0.86%) |
Jun 16, 2008 | 8.942 | 9.128 | 8.942 | 8.947 | 32,097 | -0.05(-0.59%) |
Jun 13, 2008 | 8.765 | 9.000 | 8.764 | 9.000 | 29,151 | +0.03(+0.33%) |
Jun 12, 2008 | 8.956 | 9.049 | 8.808 | 8.971 | 48,060 | +0.04(+0.45%) |
Jun 11, 2008 | 8.859 | 8.931 | 8.661 | 8.930 | 39,881 | -0.03(-0.29%) |
Jun 10, 2008 | 8.926 | 9.021 | 8.836 | 8.956 | 26,712 | -0.08(-0.94%) |
Jun 09, 2008 | 9.054 | 9.092 | 9.005 | 9.041 | 78,441 | +0.02(+0.28%) |
Jun 06, 2008 | 9.118 | 9.118 | 8.888 | 9.016 | 35,654 | -0.00(-0.05%) |
Jun 05, 2008 | 9.112 | 9.153 | 8.880 | 9.020 | 235,293 | -0.03(-0.32%) |
Jun 04, 2008 | 9.123 | 9.123 | 8.759 | 9.049 | 37,086 | +0.13(+1.43%) |
Jun 03, 2008 | 9.140 | 9.149 | 8.807 | 8.921 | 83,074 | -0.16(-1.78%) |