Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.823 | 9.823 | 9.610 | 9.642 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.519 | 9.881 | 9.519 | 9.881 | 387,079 | +0.37(+3.88%) |
Aug 27, 2008 | 9.402 | 9.512 | 9.357 | 9.512 | 523,416 | +0.09(+0.96%) |
Aug 26, 2008 | 9.370 | 9.499 | 9.312 | 9.422 | 332,151 | +0.03(+0.34%) |
Aug 25, 2008 | 9.454 | 9.545 | 9.370 | 9.389 | 378,280 | -0.12(-1.23%) |
Aug 22, 2008 | 9.432 | 9.577 | 9.377 | 9.506 | 0 | +0.14(+1.45%) |
Aug 21, 2008 | 9.435 | 9.480 | 9.312 | 9.370 | 218,255 | -0.14(-1.43%) |
Aug 20, 2008 | 9.551 | 9.707 | 9.396 | 9.506 | 301,960 | -0.01(-0.14%) |
Aug 19, 2008 | 9.597 | 9.707 | 9.474 | 9.519 | 285,633 | -0.14(-1.41%) |
Aug 18, 2008 | 9.868 | 9.881 | 9.545 | 9.655 | 422,285 | -0.20(-2.04%) |
Aug 15, 2008 | 9.965 | 10.09 | 9.726 | 9.855 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.668 | 9.985 | 9.642 | 9.842 | 471,231 | +0.12(+1.26%) |
Aug 13, 2008 | 9.648 | 9.836 | 9.610 | 9.720 | 563,471 | +0.06(+0.60%) |
Aug 12, 2008 | 9.687 | 9.804 | 9.584 | 9.661 | 758,415 | -0.09(-0.93%) |
Aug 11, 2008 | 9.519 | 9.959 | 9.402 | 9.752 | 715,892 | +0.21(+2.17%) |
Aug 08, 2008 | 9.279 | 9.603 | 9.234 | 9.545 | 635,307 | +0.27(+2.86%) |
Aug 07, 2008 | 9.487 | 9.532 | 9.241 | 9.279 | 821,864 | -0.27(-2.85%) |
Aug 06, 2008 | 9.551 | 9.668 | 9.448 | 9.551 | 559,792 | -0.04(-0.40%) |
Aug 05, 2008 | 9.422 | 9.603 | 9.409 | 9.590 | 644,229 | +0.27(+2.85%) |
Aug 04, 2008 | 9.241 | 9.454 | 9.111 | 9.325 | 605,688 | +0.11(+1.19%) |
Aug 01, 2008 | 8.917 | 9.325 | 8.917 | 9.215 | 626,986 | +0.25(+2.74%) |
Jul 31, 2008 | 8.348 | 9.072 | 8.251 | 8.969 | 1,054,478 | +0.15(+1.69%) |
Jul 30, 2008 | 8.768 | 8.956 | 8.632 | 8.820 | 357,351 | +0.02(+0.22%) |
Jul 29, 2008 | 8.801 | 8.891 | 8.678 | 8.801 | 623,155 | +0.10(+1.19%) |
Jul 28, 2008 | 8.665 | 8.807 | 8.665 | 8.697 | 568,387 | -0.03(-0.37%) |
Jul 25, 2008 | 8.684 | 8.814 | 8.516 | 8.729 | 1,026,843 | +0.12(+1.35%) |
Jul 24, 2008 | 8.619 | 8.839 | 8.568 | 8.613 | 569,360 | +0.01(+0.15%) |
Jul 23, 2008 | 8.438 | 8.645 | 8.315 | 8.600 | 644,528 | +0.16(+1.84%) |
Jul 22, 2008 | 8.231 | 8.490 | 8.166 | 8.445 | 762,978 | +0.13(+1.56%) |
Jul 21, 2008 | 8.380 | 8.432 | 8.296 | 8.315 | 630,340 | -0.06(-0.70%) |
Jul 18, 2008 | 8.451 | 8.529 | 8.244 | 8.374 | 589,940 | -0.06(-0.77%) |
Jul 17, 2008 | 8.490 | 8.516 | 8.238 | 8.438 | 628,376 | -0.02(-0.23%) |
Jul 16, 2008 | 8.082 | 8.458 | 7.959 | 8.458 | 522,941 | +0.43(+5.40%) |
Jul 15, 2008 | 8.089 | 8.348 | 8.018 | 8.024 | 914,348 | -0.36(-4.25%) |
Jul 14, 2008 | 8.755 | 8.833 | 8.374 | 8.380 | 467,256 | -0.33(-3.79%) |
Jul 11, 2008 | 8.652 | 8.891 | 8.484 | 8.710 | 484,652 | -0.03(-0.30%) |
Jul 10, 2008 | 8.820 | 9.034 | 8.652 | 8.736 | 561,861 | -0.12(-1.32%) |
Jul 09, 2008 | 9.234 | 9.286 | 8.827 | 8.852 | 618,750 | -0.40(-4.34%) |
Jul 08, 2008 | 8.788 | 9.254 | 8.762 | 9.254 | 447,300 | +0.50(+5.69%) |
Jul 07, 2008 | 8.962 | 8.995 | 8.729 | 8.755 | 516,108 | -0.16(-1.81%) |
Jul 04, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.00(+0.00%) |
Jul 03, 2008 | 8.852 | 9.040 | 8.801 | 8.917 | 457,100 | +0.12(+1.40%) |
Jul 02, 2008 | 8.937 | 8.962 | 8.697 | 8.794 | 1,162,102 | -0.17(-1.88%) |
Jul 01, 2008 | 9.001 | 9.215 | 8.839 | 8.962 | 797,619 | -0.11(-1.21%) |
Jun 30, 2008 | 9.377 | 9.435 | 9.066 | 9.072 | 709,101 | -0.36(-3.84%) |
Jun 27, 2008 | 9.616 | 9.707 | 9.318 | 9.435 | 1,426,293 | -0.22(-2.28%) |
Jun 26, 2008 | 10.03 | 10.21 | 9.642 | 9.655 | 895,074 | -0.49(-4.79%) |
Jun 25, 2008 | 10.04 | 10.24 | 10.04 | 10.14 | 718,503 | +0.10(+1.03%) |
Jun 24, 2008 | 10.18 | 10.37 | 9.998 | 10.04 | 849,107 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.58 | 10.23 | 10.24 | 460,554 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 11.00 | 10.44 | 10.51 | 646,838 | -0.21(-1.93%) |
Jun 19, 2008 | 10.62 | 10.75 | 10.59 | 10.72 | 277,905 | +0.08(+0.79%) |
Jun 18, 2008 | 10.62 | 10.70 | 10.56 | 10.63 | 683,184 | -0.05(-0.42%) |
Jun 17, 2008 | 10.72 | 10.95 | 10.66 | 10.68 | 377,359 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.72 | 286,561 | +0.08(+0.79%) |
Jun 13, 2008 | 10.69 | 10.81 | 10.46 | 10.63 | 446,298 | +0.01(+0.12%) |
Jun 12, 2008 | 10.49 | 10.74 | 10.49 | 10.62 | 409,345 | +0.14(+1.36%) |
Jun 11, 2008 | 10.58 | 10.59 | 10.46 | 10.48 | 606,702 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.69 | 10.37 | 10.61 | 569,991 | +0.10(+0.92%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.46 | 10.51 | 519,812 | +0.03(+0.31%) |
Jun 06, 2008 | 10.77 | 10.83 | 10.48 | 10.48 | 403,655 | -0.38(-3.46%) |
Jun 05, 2008 | 10.53 | 10.85 | 10.53 | 10.85 | 844,736 | +0.32(+3.07%) |
Jun 04, 2008 | 10.50 | 10.61 | 10.50 | 10.53 | 832,131 | +0.00(+0.00%) |
Jun 03, 2008 | 10.58 | 10.61 | 10.49 | 10.53 | 531,592 | -0.01(-0.06%) |