Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.46 | 11.65 | 10.97 | 11.65 | 77,821 | +0.07(+0.62%) |
Aug 28, 2008 | 11.48 | 11.87 | 11.20 | 11.58 | 64,753 | +0.20(+1.73%) |
Aug 27, 2008 | 10.96 | 11.47 | 10.76 | 11.38 | 84,457 | +0.43(+3.93%) |
Aug 26, 2008 | 11.09 | 11.40 | 10.76 | 10.95 | 50,751 | -0.11(-0.97%) |
Aug 25, 2008 | 11.70 | 11.92 | 10.98 | 11.06 | 91,688 | -0.94(-7.84%) |
Aug 22, 2008 | 11.95 | 12.31 | 11.70 | 12.00 | 67,744 | +0.13(+1.06%) |
Aug 21, 2008 | 11.57 | 12.09 | 11.35 | 11.88 | 53,723 | +0.04(+0.38%) |
Aug 20, 2008 | 13.28 | 13.28 | 10.95 | 11.83 | 88,117 | +0.82(+7.49%) |
Aug 19, 2008 | 11.81 | 11.81 | 10.94 | 11.01 | 121,365 | -0.60(-5.17%) |
Aug 18, 2008 | 12.47 | 12.52 | 11.03 | 11.61 | 123,247 | -1.01(-8.03%) |
Aug 15, 2008 | 14.11 | 14.11 | 11.88 | 12.62 | 0 | -0.56(-4.22%) |
Aug 14, 2008 | 13.22 | 13.56 | 12.73 | 13.18 | 148,429 | -0.39(-2.91%) |
Aug 13, 2008 | 13.52 | 13.67 | 13.00 | 13.57 | 131,862 | -0.16(-1.17%) |
Aug 12, 2008 | 13.13 | 14.42 | 13.13 | 13.73 | 110,706 | +0.07(+0.52%) |
Aug 11, 2008 | 12.20 | 14.88 | 12.19 | 13.66 | 470,744 | +1.28(+10.35%) |
Aug 08, 2008 | 11.51 | 13.01 | 11.49 | 12.38 | 117,878 | +0.65(+5.50%) |
Aug 07, 2008 | 12.22 | 12.31 | 11.49 | 11.73 | 122,588 | -0.79(-6.30%) |
Aug 06, 2008 | 11.46 | 12.62 | 10.41 | 12.52 | 208,745 | +1.17(+10.35%) |
Aug 05, 2008 | 9.690 | 11.36 | 9.457 | 11.35 | 210,644 | +1.79(+18.76%) |
Aug 04, 2008 | 9.197 | 9.627 | 8.964 | 9.555 | 81,955 | +0.09(+0.95%) |
Aug 01, 2008 | 9.753 | 9.753 | 8.973 | 9.466 | 94,031 | +0.47(+5.18%) |
Jul 31, 2008 | 9.779 | 9.851 | 9.000 | 9.000 | 210,400 | -0.99(-9.87%) |
Jul 30, 2008 | 10.34 | 10.53 | 9.654 | 9.986 | 95,888 | -0.40(-3.88%) |
Jul 29, 2008 | 10.39 | 10.42 | 9.170 | 10.39 | 107,199 | +1.34(+14.75%) |
Jul 28, 2008 | 9.636 | 9.914 | 8.802 | 9.053 | 120,909 | -0.60(-6.22%) |
Jul 25, 2008 | 9.098 | 9.977 | 8.695 | 9.654 | 126,489 | +0.78(+8.79%) |
Jul 24, 2008 | 9.914 | 10.11 | 8.784 | 8.874 | 110,582 | -0.88(-9.01%) |
Jul 23, 2008 | 9.062 | 10.40 | 8.928 | 9.753 | 220,381 | +0.70(+7.72%) |
Jul 22, 2008 | 8.856 | 9.770 | 8.695 | 9.053 | 289,166 | -0.02(-0.20%) |
Jul 21, 2008 | 8.408 | 9.125 | 8.408 | 9.071 | 101,627 | +0.59(+6.98%) |
Jul 18, 2008 | 9.860 | 9.860 | 8.274 | 8.480 | 157,427 | -0.57(-6.34%) |
Jul 17, 2008 | 7.897 | 9.170 | 7.503 | 9.053 | 134,040 | +1.51(+19.95%) |
Jul 16, 2008 | 6.544 | 7.610 | 6.463 | 7.547 | 153,948 | +1.11(+17.27%) |
Jul 15, 2008 | 6.373 | 7.001 | 6.086 | 6.436 | 206,147 | -0.06(-0.97%) |
Jul 14, 2008 | 7.538 | 8.031 | 6.337 | 6.499 | 194,759 | -1.03(-13.69%) |
Jul 11, 2008 | 7.646 | 7.646 | 7.314 | 7.530 | 126,155 | -0.04(-0.47%) |
Jul 10, 2008 | 7.485 | 7.727 | 7.296 | 7.565 | 131,937 | +0.10(+1.32%) |
Jul 09, 2008 | 7.960 | 7.960 | 7.135 | 7.467 | 114,644 | -0.05(-0.72%) |
Jul 08, 2008 | 6.830 | 7.530 | 6.830 | 7.521 | 224,410 | +0.80(+11.87%) |
Jul 07, 2008 | 6.965 | 7.422 | 6.373 | 6.723 | 163,745 | -0.11(-1.57%) |
Jul 04, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.00(+0.00%) |
Jul 03, 2008 | 6.857 | 6.947 | 6.714 | 6.830 | 79,895 | +0.08(+1.20%) |
Jul 02, 2008 | 7.225 | 7.422 | 6.723 | 6.750 | 259,358 | -0.48(-6.58%) |
Jul 01, 2008 | 6.821 | 7.323 | 6.687 | 7.225 | 380,222 | +0.27(+3.87%) |
Jun 30, 2008 | 7.350 | 7.395 | 6.938 | 6.956 | 314,533 | -0.31(-4.32%) |
Jun 27, 2008 | 7.270 | 7.664 | 7.135 | 7.270 | 517,058 | +0.00(+0.00%) |
Jun 26, 2008 | 7.243 | 7.377 | 7.090 | 7.270 | 149,610 | -0.19(-2.52%) |
Jun 25, 2008 | 7.243 | 7.789 | 7.117 | 7.458 | 81,732 | +0.34(+4.79%) |
Jun 24, 2008 | 7.099 | 7.296 | 6.974 | 7.117 | 113,141 | +0.05(+0.76%) |
Jun 23, 2008 | 7.476 | 7.512 | 7.028 | 7.063 | 171,067 | -0.35(-4.72%) |
Jun 20, 2008 | 7.449 | 7.772 | 7.153 | 7.413 | 502,003 | -0.10(-1.31%) |
Jun 19, 2008 | 7.888 | 8.023 | 7.189 | 7.512 | 417,449 | -0.36(-4.56%) |
Jun 18, 2008 | 7.736 | 7.915 | 7.261 | 7.870 | 267,145 | +0.18(+2.33%) |
Jun 17, 2008 | 8.211 | 8.211 | 7.682 | 7.691 | 100,312 | -0.51(-6.23%) |
Jun 16, 2008 | 8.014 | 8.399 | 8.014 | 8.202 | 117,763 | +0.16(+2.01%) |
Jun 13, 2008 | 8.489 | 8.650 | 7.924 | 8.040 | 130,644 | -0.13(-1.64%) |
Jun 12, 2008 | 8.749 | 9.053 | 7.987 | 8.175 | 198,950 | -0.48(-5.59%) |
Jun 11, 2008 | 8.784 | 8.964 | 8.578 | 8.659 | 257,549 | -0.14(-1.63%) |
Jun 10, 2008 | 8.847 | 8.928 | 8.695 | 8.802 | 161,061 | +0.06(+0.72%) |
Jun 09, 2008 | 8.829 | 8.847 | 8.524 | 8.740 | 175,505 | +0.04(+0.52%) |
Jun 06, 2008 | 8.820 | 8.838 | 8.524 | 8.695 | 343,222 | -0.13(-1.42%) |
Jun 05, 2008 | 8.668 | 8.892 | 8.605 | 8.820 | 225,763 | +0.15(+1.76%) |
Jun 04, 2008 | 8.686 | 8.910 | 8.498 | 8.668 | 97,632 | -0.01(-0.10%) |
Jun 03, 2008 | 8.641 | 8.793 | 8.300 | 8.677 | 140,302 | +0.13(+1.47%) |