Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.823 | 9.823 | 9.325 | 9.465 | 58,046 | -0.46(-4.63%) |
Aug 28, 2008 | 9.734 | 9.925 | 9.567 | 9.925 | 32,967 | +0.29(+2.99%) |
Aug 27, 2008 | 9.646 | 9.869 | 9.330 | 9.637 | 64,898 | +0.00(+0.00%) |
Aug 26, 2008 | 9.307 | 9.706 | 9.307 | 9.637 | 41,644 | +0.30(+3.24%) |
Aug 25, 2008 | 9.957 | 9.957 | 9.279 | 9.335 | 32,545 | -0.70(-6.99%) |
Aug 22, 2008 | 10.07 | 10.23 | 9.892 | 10.04 | 49,080 | +0.12(+1.17%) |
Aug 21, 2008 | 9.725 | 10.14 | 9.725 | 9.920 | 33,748 | +0.03(+0.33%) |
Aug 20, 2008 | 10.07 | 10.29 | 9.888 | 9.888 | 32,986 | -0.13(-1.34%) |
Aug 19, 2008 | 9.929 | 10.05 | 9.860 | 10.02 | 42,301 | -0.03(-0.32%) |
Aug 18, 2008 | 10.26 | 10.26 | 9.943 | 10.05 | 37,198 | -0.26(-2.52%) |
Aug 15, 2008 | 10.56 | 10.68 | 9.841 | 10.32 | 88,488 | +0.07(+0.73%) |
Aug 14, 2008 | 10.33 | 10.49 | 9.720 | 10.24 | 87,655 | -0.18(-1.74%) |
Aug 13, 2008 | 10.13 | 10.45 | 10.06 | 10.42 | 100,668 | +0.21(+2.09%) |
Aug 12, 2008 | 9.609 | 10.21 | 9.567 | 10.21 | 91,878 | +0.52(+5.32%) |
Aug 11, 2008 | 9.497 | 9.697 | 9.423 | 9.693 | 118,300 | +0.21(+2.25%) |
Aug 08, 2008 | 9.293 | 9.641 | 9.293 | 9.479 | 95,380 | +0.14(+1.54%) |
Aug 07, 2008 | 9.256 | 9.432 | 9.223 | 9.335 | 90,150 | -0.07(-0.69%) |
Aug 06, 2008 | 9.456 | 9.456 | 9.260 | 9.400 | 123,573 | -0.12(-1.27%) |
Aug 05, 2008 | 9.553 | 9.572 | 9.479 | 9.521 | 117,437 | +0.12(+1.29%) |
Aug 04, 2008 | 9.632 | 9.632 | 9.284 | 9.400 | 115,683 | -0.22(-2.27%) |
Aug 01, 2008 | 9.618 | 9.674 | 9.460 | 9.618 | 35,801 | +0.05(+0.49%) |
Jul 31, 2008 | 9.488 | 9.716 | 9.488 | 9.572 | 129,756 | -0.09(-0.96%) |
Jul 30, 2008 | 9.846 | 9.846 | 9.609 | 9.665 | 68,176 | -0.02(-0.24%) |
Jul 29, 2008 | 9.688 | 9.920 | 9.669 | 9.688 | 93,860 | +0.31(+3.27%) |
Jul 28, 2008 | 9.739 | 9.758 | 9.377 | 9.381 | 55,926 | -0.38(-3.86%) |
Jul 25, 2008 | 9.916 | 9.916 | 9.567 | 9.758 | 77,783 | +0.00(+0.05%) |
Jul 24, 2008 | 9.679 | 9.758 | 9.646 | 9.753 | 77,202 | -0.06(-0.57%) |
Jul 23, 2008 | 10.08 | 10.19 | 9.781 | 9.809 | 145,549 | -0.29(-2.90%) |
Jul 22, 2008 | 9.679 | 10.19 | 9.669 | 10.10 | 96,350 | +0.29(+2.94%) |
Jul 21, 2008 | 9.809 | 9.920 | 9.804 | 9.813 | 34,096 | -0.09(-0.94%) |
Jul 18, 2008 | 10.27 | 10.43 | 9.874 | 9.906 | 115,812 | -0.32(-3.09%) |
Jul 17, 2008 | 10.33 | 10.38 | 9.948 | 10.22 | 114,758 | +0.07(+0.69%) |
Jul 16, 2008 | 9.446 | 10.22 | 9.186 | 10.15 | 86,067 | +0.84(+9.03%) |
Jul 15, 2008 | 9.284 | 9.530 | 9.237 | 9.312 | 77,953 | -0.18(-1.86%) |
Jul 14, 2008 | 10.09 | 10.19 | 9.344 | 9.488 | 43,693 | -0.50(-5.02%) |
Jul 11, 2008 | 9.623 | 10.17 | 9.486 | 9.990 | 108,925 | +0.26(+2.67%) |
Jul 10, 2008 | 9.325 | 9.855 | 9.144 | 9.730 | 39,909 | +0.37(+3.97%) |
Jul 09, 2008 | 9.781 | 9.967 | 9.349 | 9.358 | 75,806 | -0.63(-6.33%) |
Jul 08, 2008 | 9.014 | 10.14 | 8.605 | 9.990 | 111,538 | +1.03(+11.46%) |
Jul 07, 2008 | 9.637 | 9.990 | 8.879 | 8.963 | 61,111 | -0.54(-5.72%) |
Jul 04, 2008 | 9.456 | 9.693 | 9.293 | 9.507 | 14,481 | +0.00(+0.00%) |
Jul 03, 2008 | 9.456 | 9.693 | 9.293 | 9.507 | 14,481 | +0.06(+0.59%) |
Jul 02, 2008 | 9.270 | 9.516 | 9.121 | 9.451 | 96,974 | +0.19(+2.06%) |
Jul 01, 2008 | 8.917 | 9.270 | 8.805 | 9.260 | 93,503 | +0.39(+4.45%) |
Jun 30, 2008 | 9.116 | 9.293 | 8.865 | 8.865 | 93,159 | -0.28(-3.10%) |
Jun 27, 2008 | 9.330 | 9.516 | 8.828 | 9.149 | 383,502 | -0.19(-1.99%) |
Jun 26, 2008 | 9.544 | 9.892 | 9.335 | 9.335 | 55,218 | -0.31(-3.18%) |
Jun 25, 2008 | 9.641 | 9.641 | 9.339 | 9.641 | 69,538 | +0.01(+0.10%) |
Jun 24, 2008 | 9.758 | 9.957 | 9.353 | 9.632 | 49,521 | -0.15(-1.52%) |
Jun 23, 2008 | 10.38 | 10.55 | 9.758 | 9.781 | 54,964 | -0.53(-5.09%) |
Jun 20, 2008 | 10.50 | 10.79 | 10.23 | 10.31 | 146,520 | -0.28(-2.63%) |
Jun 19, 2008 | 10.48 | 10.91 | 10.38 | 10.58 | 48,118 | +0.14(+1.38%) |
Jun 18, 2008 | 10.54 | 10.82 | 10.29 | 10.44 | 24,048 | -0.08(-0.75%) |
Jun 17, 2008 | 11.09 | 11.09 | 10.45 | 10.52 | 35,476 | -0.55(-4.99%) |
Jun 16, 2008 | 10.87 | 11.07 | 10.86 | 11.07 | 29,678 | +0.20(+1.84%) |
Jun 13, 2008 | 10.93 | 11.02 | 10.69 | 10.87 | 34,962 | +0.13(+1.25%) |
Jun 12, 2008 | 10.87 | 11.01 | 10.69 | 10.74 | 29,512 | +0.01(+0.13%) |
Jun 11, 2008 | 10.98 | 11.04 | 10.72 | 10.72 | 61,429 | -0.26(-2.41%) |
Jun 10, 2008 | 11.14 | 11.33 | 10.92 | 10.99 | 139,654 | -0.29(-2.59%) |
Jun 09, 2008 | 11.11 | 11.36 | 11.07 | 11.28 | 119,917 | +0.31(+2.84%) |
Jun 06, 2008 | 11.52 | 11.52 | 10.92 | 10.97 | 100,525 | -0.65(-5.56%) |
Jun 05, 2008 | 11.31 | 11.62 | 11.22 | 11.62 | 89,547 | +0.33(+2.88%) |
Jun 04, 2008 | 11.24 | 11.38 | 11.19 | 11.29 | 100,315 | +0.04(+0.37%) |
Jun 03, 2008 | 11.25 | 11.34 | 11.19 | 11.25 | 78,139 | +0.07(+0.58%) |