Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.04 | 12.16 | 11.63 | 11.76 | 32,061 | -0.46(-3.80%) |
Aug 28, 2008 | 12.09 | 12.48 | 11.49 | 12.22 | 56,190 | +0.23(+1.91%) |
Aug 27, 2008 | 11.43 | 12.23 | 10.97 | 11.99 | 40,286 | +0.52(+4.55%) |
Aug 26, 2008 | 11.36 | 11.59 | 10.98 | 11.47 | 24,171 | +0.08(+0.69%) |
Aug 25, 2008 | 12.29 | 12.36 | 11.33 | 11.39 | 30,093 | -0.98(-7.92%) |
Aug 22, 2008 | 11.94 | 12.44 | 11.73 | 12.37 | 25,556 | +0.66(+5.68%) |
Aug 21, 2008 | 11.36 | 11.86 | 11.36 | 11.71 | 29,481 | +0.11(+0.99%) |
Aug 20, 2008 | 11.74 | 12.20 | 11.28 | 11.59 | 50,912 | -0.08(-0.67%) |
Aug 19, 2008 | 11.93 | 11.93 | 11.49 | 11.67 | 61,276 | -0.47(-3.89%) |
Aug 18, 2008 | 12.51 | 12.51 | 11.94 | 12.14 | 47,740 | -0.38(-3.03%) |
Aug 15, 2008 | 12.96 | 13.24 | 12.16 | 12.52 | 115,777 | -0.24(-1.85%) |
Aug 14, 2008 | 12.31 | 13.01 | 12.03 | 12.76 | 51,262 | +0.32(+2.59%) |
Aug 13, 2008 | 12.71 | 12.84 | 12.36 | 12.44 | 82,607 | -0.39(-3.07%) |
Aug 12, 2008 | 12.79 | 13.07 | 12.53 | 12.83 | 112,688 | -0.14(-1.05%) |
Aug 11, 2008 | 12.06 | 13.18 | 11.94 | 12.96 | 100,504 | +0.89(+7.34%) |
Aug 08, 2008 | 11.66 | 12.18 | 11.47 | 12.08 | 66,315 | +0.46(+4.00%) |
Aug 07, 2008 | 11.83 | 12.08 | 11.34 | 11.61 | 94,088 | -0.36(-2.99%) |
Aug 06, 2008 | 11.26 | 12.04 | 11.18 | 11.97 | 75,996 | +0.62(+5.48%) |
Aug 05, 2008 | 10.48 | 11.41 | 10.48 | 11.35 | 79,320 | +1.07(+10.44%) |
Aug 04, 2008 | 10.74 | 11.23 | 10.28 | 10.28 | 80,462 | -0.56(-5.15%) |
Aug 01, 2008 | 10.87 | 11.28 | 10.42 | 10.83 | 56,527 | +0.05(+0.46%) |
Jul 31, 2008 | 10.73 | 11.40 | 10.38 | 10.78 | 118,407 | -0.17(-1.57%) |
Jul 30, 2008 | 10.00 | 11.08 | 9.975 | 10.95 | 113,072 | +0.99(+9.90%) |
Jul 29, 2008 | 9.968 | 9.997 | 8.459 | 9.968 | 48,926 | +1.50(+17.74%) |
Jul 28, 2008 | 9.997 | 10.01 | 8.352 | 8.466 | 98,005 | -1.59(-15.79%) |
Jul 25, 2008 | 9.475 | 10.17 | 9.196 | 10.05 | 129,655 | +0.56(+5.95%) |
Jul 24, 2008 | 9.975 | 9.975 | 9.446 | 9.489 | 37,294 | -0.29(-2.93%) |
Jul 23, 2008 | 9.653 | 10.73 | 9.521 | 9.775 | 124,178 | +0.16(+1.64%) |
Jul 22, 2008 | 8.495 | 9.668 | 8.102 | 9.618 | 62,547 | +1.07(+12.46%) |
Jul 21, 2008 | 8.288 | 9.010 | 8.166 | 8.552 | 125,119 | +0.29(+3.55%) |
Jul 18, 2008 | 8.717 | 8.717 | 8.159 | 8.259 | 59,030 | -0.51(-5.87%) |
Jul 17, 2008 | 8.180 | 9.210 | 8.180 | 8.774 | 138,654 | +0.74(+9.26%) |
Jul 16, 2008 | 7.215 | 8.216 | 6.922 | 8.030 | 106,525 | +0.83(+11.52%) |
Jul 15, 2008 | 7.172 | 7.766 | 6.829 | 7.201 | 86,985 | -0.02(-0.30%) |
Jul 14, 2008 | 7.851 | 7.851 | 7.186 | 7.222 | 51,304 | -0.52(-6.74%) |
Jul 11, 2008 | 7.265 | 7.751 | 6.993 | 7.744 | 82,349 | +0.40(+5.45%) |
Jul 10, 2008 | 7.437 | 7.437 | 7.201 | 7.344 | 76,740 | -0.09(-1.15%) |
Jul 09, 2008 | 7.737 | 7.737 | 7.394 | 7.430 | 78,730 | -0.34(-4.42%) |
Jul 08, 2008 | 7.172 | 7.773 | 6.979 | 7.773 | 94,518 | +0.63(+8.81%) |
Jul 07, 2008 | 7.465 | 7.465 | 6.986 | 7.144 | 167,305 | -0.16(-2.15%) |
Jul 04, 2008 | 7.201 | 7.691 | 7.186 | 7.301 | 64,332 | +0.00(+0.00%) |
Jul 03, 2008 | 7.201 | 7.691 | 7.186 | 7.301 | 64,332 | +0.13(+1.79%) |
Jul 02, 2008 | 7.744 | 7.744 | 6.997 | 7.172 | 144,459 | -0.48(-6.26%) |
Jul 01, 2008 | 7.794 | 7.894 | 7.487 | 7.651 | 116,127 | -0.18(-2.28%) |
Jun 30, 2008 | 8.452 | 8.559 | 7.830 | 7.830 | 137,034 | -0.63(-7.44%) |
Jun 27, 2008 | 9.296 | 9.360 | 8.455 | 8.459 | 472,461 | -0.84(-9.00%) |
Jun 26, 2008 | 9.789 | 9.789 | 9.296 | 9.296 | 44,829 | -0.64(-6.41%) |
Jun 25, 2008 | 9.596 | 10.03 | 9.596 | 9.932 | 61,903 | +0.38(+3.97%) |
Jun 24, 2008 | 9.496 | 9.661 | 9.167 | 9.553 | 39,347 | -0.05(-0.52%) |
Jun 23, 2008 | 10.01 | 10.01 | 9.596 | 9.603 | 44,745 | -0.37(-3.73%) |
Jun 20, 2008 | 10.17 | 10.40 | 9.739 | 9.975 | 158,978 | -0.26(-2.52%) |
Jun 19, 2008 | 10.50 | 10.50 | 10.09 | 10.23 | 67,784 | -0.31(-2.92%) |
Jun 18, 2008 | 10.75 | 10.80 | 10.34 | 10.54 | 50,911 | -0.26(-2.45%) |
Jun 17, 2008 | 11.26 | 11.26 | 10.77 | 10.80 | 45,672 | -0.43(-3.82%) |
Jun 16, 2008 | 11.05 | 11.23 | 10.83 | 11.23 | 27,151 | +0.16(+1.49%) |
Jun 13, 2008 | 11.11 | 11.20 | 10.79 | 11.07 | 45,419 | +0.10(+0.91%) |
Jun 12, 2008 | 10.80 | 11.02 | 10.75 | 10.97 | 49,262 | +0.21(+1.93%) |
Jun 11, 2008 | 11.01 | 11.01 | 10.69 | 10.76 | 42,734 | -0.31(-2.84%) |
Jun 10, 2008 | 10.92 | 11.13 | 10.69 | 11.08 | 22,274 | +0.14(+1.24%) |
Jun 09, 2008 | 11.46 | 11.46 | 10.68 | 10.94 | 36,237 | -0.47(-4.13%) |
Jun 06, 2008 | 11.80 | 11.80 | 11.28 | 11.41 | 55,088 | -0.65(-5.39%) |
Jun 05, 2008 | 11.66 | 12.06 | 11.61 | 12.06 | 44,664 | +0.39(+3.31%) |
Jun 04, 2008 | 11.41 | 12.03 | 11.34 | 11.68 | 55,987 | +0.19(+1.68%) |
Jun 03, 2008 | 11.68 | 11.69 | 11.39 | 11.48 | 37,199 | -0.12(-1.05%) |