Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.30 | 10.30 | 9.996 | 10.06 | 57,755 | -0.16(-1.60%) |
Aug 28, 2008 | 9.947 | 10.23 | 9.947 | 10.22 | 80,049 | +0.21(+2.13%) |
Aug 27, 2008 | 10.02 | 10.06 | 9.854 | 10.01 | 62,227 | +0.01(+0.07%) |
Aug 26, 2008 | 9.613 | 10.28 | 9.605 | 10.00 | 178,343 | +0.36(+3.76%) |
Aug 25, 2008 | 9.904 | 9.947 | 9.598 | 9.641 | 91,959 | -0.37(-3.69%) |
Aug 22, 2008 | 9.620 | 10.02 | 9.620 | 10.01 | 139,063 | +0.26(+2.62%) |
Aug 21, 2008 | 9.477 | 9.812 | 9.392 | 9.755 | 153,139 | +0.17(+1.78%) |
Aug 20, 2008 | 9.179 | 9.613 | 9.129 | 9.584 | 179,239 | +0.40(+4.33%) |
Aug 19, 2008 | 9.392 | 9.484 | 9.079 | 9.186 | 101,611 | -0.29(-3.08%) |
Aug 18, 2008 | 9.136 | 9.627 | 9.101 | 9.477 | 303,816 | +0.36(+3.98%) |
Aug 15, 2008 | 9.435 | 9.541 | 9.101 | 9.115 | 137,381 | -0.16(-1.69%) |
Aug 14, 2008 | 9.193 | 9.385 | 9.193 | 9.271 | 61,362 | +0.04(+0.46%) |
Aug 13, 2008 | 9.307 | 9.385 | 9.037 | 9.229 | 173,047 | -0.15(-1.59%) |
Aug 12, 2008 | 9.385 | 9.421 | 9.193 | 9.378 | 105,417 | -0.04(-0.38%) |
Aug 11, 2008 | 9.257 | 9.506 | 9.115 | 9.413 | 194,160 | +0.13(+1.38%) |
Aug 08, 2008 | 9.143 | 9.485 | 9.143 | 9.285 | 266,829 | +0.08(+0.85%) |
Aug 07, 2008 | 9.257 | 9.470 | 9.108 | 9.207 | 274,036 | -0.18(-1.89%) |
Aug 06, 2008 | 9.790 | 9.812 | 9.293 | 9.385 | 259,979 | -0.47(-4.76%) |
Aug 05, 2008 | 10.24 | 10.24 | 9.705 | 9.854 | 166,992 | -0.24(-2.39%) |
Aug 04, 2008 | 11.18 | 11.18 | 10.02 | 10.10 | 120,453 | -0.55(-5.21%) |
Aug 01, 2008 | 10.74 | 10.85 | 10.27 | 10.65 | 76,498 | -0.01(-0.07%) |
Jul 31, 2008 | 10.66 | 10.98 | 10.56 | 10.66 | 150,884 | -0.15(-1.38%) |
Jul 30, 2008 | 10.91 | 11.13 | 10.39 | 10.81 | 162,553 | +0.10(+0.93%) |
Jul 29, 2008 | 10.71 | 10.74 | 10.13 | 10.71 | 140,606 | +0.50(+4.87%) |
Jul 28, 2008 | 10.43 | 10.76 | 10.17 | 10.21 | 152,517 | -0.27(-2.58%) |
Jul 25, 2008 | 10.27 | 10.84 | 10.27 | 10.48 | 132,012 | +0.26(+2.57%) |
Jul 24, 2008 | 10.79 | 10.91 | 10.14 | 10.22 | 157,254 | -0.50(-4.65%) |
Jul 23, 2008 | 10.95 | 10.95 | 10.68 | 10.71 | 178,182 | -0.12(-1.11%) |
Jul 22, 2008 | 10.02 | 10.84 | 9.840 | 10.84 | 332,002 | +0.53(+5.18%) |
Jul 21, 2008 | 9.904 | 10.49 | 9.840 | 10.30 | 260,919 | +0.42(+4.24%) |
Jul 18, 2008 | 10.21 | 10.37 | 9.691 | 9.883 | 224,485 | -0.34(-3.34%) |
Jul 17, 2008 | 9.989 | 10.34 | 9.804 | 10.22 | 159,195 | +0.41(+4.20%) |
Jul 16, 2008 | 9.556 | 9.840 | 9.421 | 9.812 | 304,075 | +0.28(+2.91%) |
Jul 15, 2008 | 9.605 | 9.897 | 9.321 | 9.534 | 138,551 | -0.24(-2.47%) |
Jul 14, 2008 | 10.10 | 10.20 | 9.698 | 9.776 | 92,060 | -0.06(-0.65%) |
Jul 11, 2008 | 9.613 | 9.961 | 9.541 | 9.840 | 138,549 | -0.02(-0.22%) |
Jul 10, 2008 | 9.911 | 10.12 | 9.783 | 9.861 | 153,003 | -0.09(-0.93%) |
Jul 09, 2008 | 9.684 | 10.05 | 9.477 | 9.954 | 329,783 | +0.21(+2.19%) |
Jul 08, 2008 | 9.812 | 9.876 | 9.243 | 9.741 | 620,129 | -0.11(-1.08%) |
Jul 07, 2008 | 10.43 | 10.66 | 9.726 | 9.847 | 381,957 | -0.54(-5.20%) |
Jul 04, 2008 | 11.23 | 11.26 | 10.16 | 10.39 | 300,733 | +0.00(+0.00%) |
Jul 03, 2008 | 11.23 | 11.26 | 10.16 | 10.39 | 300,733 | -0.84(-7.47%) |
Jul 02, 2008 | 11.86 | 12.12 | 11.17 | 11.23 | 300,249 | -0.67(-5.62%) |
Jul 01, 2008 | 11.78 | 12.40 | 11.70 | 11.89 | 141,040 | -0.01(-0.12%) |
Jun 30, 2008 | 12.58 | 12.66 | 11.89 | 11.91 | 238,177 | -0.67(-5.31%) |
Jun 27, 2008 | 12.83 | 13.04 | 12.23 | 12.58 | 550,954 | -0.26(-1.99%) |
Jun 26, 2008 | 12.46 | 13.68 | 12.44 | 12.83 | 486,049 | +0.22(+1.75%) |
Jun 25, 2008 | 13.16 | 13.75 | 12.51 | 12.61 | 399,532 | -0.40(-3.06%) |
Jun 24, 2008 | 12.70 | 13.56 | 12.32 | 13.01 | 406,340 | +0.14(+1.10%) |
Jun 23, 2008 | 13.64 | 13.86 | 12.44 | 12.87 | 417,706 | -0.73(-5.33%) |
Jun 20, 2008 | 13.28 | 13.95 | 13.17 | 13.59 | 595,166 | +0.26(+1.97%) |
Jun 19, 2008 | 13.01 | 14.36 | 12.88 | 13.33 | 788,693 | +0.33(+2.57%) |
Jun 18, 2008 | 12.48 | 13.31 | 12.25 | 13.00 | 648,169 | +0.82(+6.78%) |
Jun 17, 2008 | 11.49 | 12.63 | 11.38 | 12.17 | 829,793 | +0.76(+6.67%) |
Jun 16, 2008 | 11.24 | 11.52 | 10.82 | 11.41 | 104,848 | +0.32(+2.88%) |
Jun 13, 2008 | 10.65 | 11.23 | 10.56 | 11.09 | 126,136 | +0.53(+5.05%) |
Jun 12, 2008 | 10.57 | 10.81 | 10.22 | 10.56 | 125,535 | +0.12(+1.16%) |
Jun 11, 2008 | 11.34 | 11.56 | 10.44 | 10.44 | 259,255 | -0.77(-6.85%) |
Jun 10, 2008 | 11.29 | 11.64 | 10.97 | 11.21 | 330,393 | -0.47(-4.02%) |
Jun 09, 2008 | 11.16 | 12.02 | 11.04 | 11.67 | 509,799 | +0.67(+6.07%) |
Jun 06, 2008 | 10.76 | 11.25 | 10.66 | 11.01 | 223,884 | +0.14(+1.24%) |
Jun 05, 2008 | 10.44 | 10.96 | 10.44 | 10.87 | 209,803 | +0.50(+4.87%) |
Jun 04, 2008 | 10.27 | 10.56 | 10.22 | 10.37 | 158,987 | +0.06(+0.62%) |
Jun 03, 2008 | 10.43 | 10.66 | 10.20 | 10.30 | 137,991 | -0.10(-0.96%) |