Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.04 | 10.06 | 9.780 | 9.815 | 0 | -0.27(-2.71%) |
Aug 28, 2008 | 10.05 | 10.09 | 9.914 | 10.09 | 752,607 | +0.09(+0.90%) |
Aug 27, 2008 | 9.952 | 10.03 | 9.943 | 9.998 | 674,901 | +0.06(+0.62%) |
Aug 26, 2008 | 9.765 | 9.937 | 9.736 | 9.937 | 1,122,120 | +0.18(+1.85%) |
Aug 25, 2008 | 9.864 | 9.890 | 9.698 | 9.757 | 741,609 | -0.13(-1.33%) |
Aug 22, 2008 | 9.850 | 9.957 | 9.832 | 9.888 | 0 | +0.04(+0.44%) |
Aug 21, 2008 | 9.838 | 9.923 | 9.771 | 9.844 | 1,174,531 | +0.00(+0.00%) |
Aug 20, 2008 | 9.896 | 9.902 | 9.774 | 9.844 | 1,151,440 | -0.04(-0.38%) |
Aug 19, 2008 | 9.815 | 9.888 | 9.791 | 9.882 | 1,258,208 | +0.06(+0.65%) |
Aug 18, 2008 | 9.698 | 9.908 | 9.690 | 9.818 | 1,340,171 | +0.12(+1.26%) |
Aug 15, 2008 | 9.503 | 9.713 | 9.497 | 9.695 | 0 | +0.23(+2.43%) |
Aug 14, 2008 | 9.526 | 9.564 | 9.407 | 9.465 | 786,249 | -0.08(-0.79%) |
Aug 13, 2008 | 9.465 | 9.553 | 9.442 | 9.541 | 1,128,112 | +0.07(+0.77%) |
Aug 12, 2008 | 9.553 | 9.576 | 9.439 | 9.468 | 1,117,722 | -0.08(-0.88%) |
Aug 11, 2008 | 9.544 | 9.591 | 9.451 | 9.553 | 1,655,489 | -0.02(-0.21%) |
Aug 08, 2008 | 9.349 | 9.573 | 9.276 | 9.573 | 1,637,940 | +0.25(+2.69%) |
Aug 07, 2008 | 9.433 | 9.442 | 9.296 | 9.323 | 1,309,574 | -0.14(-1.45%) |
Aug 06, 2008 | 9.506 | 9.547 | 9.325 | 9.459 | 2,184,229 | -0.04(-0.43%) |
Aug 05, 2008 | 9.337 | 9.541 | 9.302 | 9.500 | 1,406,907 | +0.14(+1.46%) |
Aug 04, 2008 | 9.328 | 9.459 | 9.203 | 9.363 | 1,538,018 | +0.06(+0.59%) |
Aug 01, 2008 | 9.585 | 9.631 | 9.308 | 9.308 | 1,169,288 | -0.22(-2.32%) |
Jul 31, 2008 | 9.323 | 9.727 | 9.323 | 9.529 | 1,511,607 | -0.10(-1.03%) |
Jul 30, 2008 | 9.430 | 9.640 | 9.387 | 9.628 | 1,262,321 | +0.26(+2.73%) |
Jul 29, 2008 | 9.372 | 9.442 | 9.291 | 9.372 | 1,034,375 | +0.05(+0.53%) |
Jul 28, 2008 | 9.279 | 9.422 | 9.244 | 9.323 | 753,458 | +0.04(+0.44%) |
Jul 25, 2008 | 9.366 | 9.430 | 9.253 | 9.282 | 952,209 | -0.03(-0.28%) |
Jul 24, 2008 | 9.235 | 9.454 | 9.168 | 9.308 | 2,419,619 | +0.10(+1.04%) |
Jul 23, 2008 | 9.200 | 9.343 | 9.058 | 9.212 | 1,617,242 | -0.00(-0.03%) |
Jul 22, 2008 | 9.127 | 9.305 | 9.101 | 9.215 | 917,399 | +0.02(+0.25%) |
Jul 21, 2008 | 9.130 | 9.238 | 9.078 | 9.192 | 931,652 | +0.07(+0.80%) |
Jul 18, 2008 | 9.040 | 9.189 | 8.970 | 9.119 | 856,525 | +0.09(+1.03%) |
Jul 17, 2008 | 9.136 | 9.200 | 8.959 | 9.026 | 982,843 | -0.08(-0.86%) |
Jul 16, 2008 | 9.270 | 9.311 | 9.049 | 9.104 | 892,433 | -0.16(-1.70%) |
Jul 15, 2008 | 9.267 | 9.352 | 9.194 | 9.261 | 1,414,574 | -0.01(-0.06%) |
Jul 14, 2008 | 9.407 | 9.407 | 9.200 | 9.267 | 1,064,910 | -0.08(-0.84%) |
Jul 11, 2008 | 9.305 | 9.457 | 9.209 | 9.346 | 1,119,133 | -0.01(-0.16%) |
Jul 10, 2008 | 9.253 | 9.422 | 9.200 | 9.360 | 1,492,008 | +0.12(+1.26%) |
Jul 09, 2008 | 9.090 | 9.250 | 9.026 | 9.244 | 1,181,982 | +0.15(+1.60%) |
Jul 08, 2008 | 9.098 | 9.170 | 8.894 | 9.098 | 1,621,108 | -0.08(-0.83%) |
Jul 07, 2008 | 9.192 | 9.273 | 9.142 | 9.174 | 1,431,309 | +0.03(+0.29%) |
Jul 04, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | +0.00(+0.00%) |
Jul 03, 2008 | 9.279 | 9.375 | 9.122 | 9.148 | 553,036 | -0.11(-1.16%) |
Jul 02, 2008 | 9.241 | 9.372 | 9.221 | 9.256 | 1,228,569 | +0.00(+0.00%) |
Jul 01, 2008 | 9.133 | 9.299 | 9.092 | 9.256 | 831,511 | +0.02(+0.22%) |
Jun 30, 2008 | 9.136 | 9.250 | 9.034 | 9.235 | 951,484 | +0.11(+1.21%) |
Jun 27, 2008 | 9.259 | 9.296 | 9.125 | 9.125 | 1,079,458 | -0.14(-1.51%) |
Jun 26, 2008 | 9.422 | 9.462 | 9.264 | 9.264 | 885,257 | -0.23(-2.39%) |
Jun 25, 2008 | 9.486 | 9.558 | 9.436 | 9.492 | 1,083,777 | +0.05(+0.56%) |
Jun 24, 2008 | 9.544 | 9.596 | 9.436 | 9.439 | 682,472 | -0.13(-1.40%) |
Jun 23, 2008 | 9.489 | 9.692 | 9.439 | 9.573 | 913,715 | +0.11(+1.17%) |
Jun 20, 2008 | 9.576 | 9.631 | 9.430 | 9.462 | 1,958,947 | -0.17(-1.81%) |
Jun 19, 2008 | 9.617 | 9.681 | 9.582 | 9.637 | 646,357 | -0.01(-0.12%) |
Jun 18, 2008 | 9.623 | 9.690 | 9.538 | 9.649 | 841,564 | -0.04(-0.42%) |
Jun 17, 2008 | 9.620 | 9.719 | 9.617 | 9.690 | 937,434 | +0.10(+1.06%) |
Jun 16, 2008 | 9.535 | 9.605 | 9.425 | 9.588 | 1,470,878 | +0.01(+0.09%) |
Jun 13, 2008 | 9.628 | 9.669 | 9.459 | 9.579 | 1,460,763 | -0.02(-0.21%) |
Jun 12, 2008 | 9.698 | 9.733 | 9.585 | 9.599 | 833,362 | -0.07(-0.69%) |
Jun 11, 2008 | 9.690 | 9.806 | 9.655 | 9.666 | 1,211,006 | -0.07(-0.75%) |
Jun 10, 2008 | 9.751 | 9.800 | 9.690 | 9.739 | 994,208 | -0.08(-0.83%) |
Jun 09, 2008 | 9.707 | 9.821 | 9.707 | 9.821 | 800,354 | +0.07(+0.72%) |
Jun 06, 2008 | 9.818 | 9.896 | 9.713 | 9.751 | 1,410,718 | -0.16(-1.59%) |
Jun 05, 2008 | 9.803 | 9.908 | 9.690 | 9.908 | 1,158,987 | +0.20(+2.07%) |
Jun 04, 2008 | 9.640 | 9.764 | 9.614 | 9.707 | 951,216 | +0.05(+0.54%) |
Jun 03, 2008 | 9.684 | 9.724 | 9.611 | 9.655 | 732,345 | -0.02(-0.24%) |