Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.12 | 12.24 | 11.71 | 11.84 | 31,843 | -0.47(-3.80%) |
Aug 28, 2008 | 12.17 | 12.56 | 11.57 | 12.30 | 55,808 | +0.23(+1.91%) |
Aug 27, 2008 | 11.51 | 12.31 | 11.04 | 12.07 | 40,013 | +0.53(+4.55%) |
Aug 26, 2008 | 11.44 | 11.67 | 11.05 | 11.55 | 24,007 | +0.08(+0.69%) |
Aug 25, 2008 | 12.38 | 12.45 | 11.40 | 11.47 | 29,889 | -0.99(-7.92%) |
Aug 22, 2008 | 12.02 | 12.52 | 11.81 | 12.46 | 25,383 | +0.67(+5.68%) |
Aug 21, 2008 | 11.43 | 11.94 | 11.43 | 11.79 | 29,280 | +0.12(+0.99%) |
Aug 20, 2008 | 11.82 | 12.28 | 11.35 | 11.67 | 50,566 | -0.08(-0.67%) |
Aug 19, 2008 | 12.01 | 12.01 | 11.57 | 11.75 | 60,860 | -0.48(-3.89%) |
Aug 18, 2008 | 12.60 | 12.60 | 12.02 | 12.22 | 47,416 | -0.38(-3.03%) |
Aug 15, 2008 | 13.05 | 13.33 | 12.25 | 12.61 | 114,991 | -0.24(-1.85%) |
Aug 14, 2008 | 12.40 | 13.10 | 12.12 | 12.84 | 50,914 | +0.32(+2.59%) |
Aug 13, 2008 | 12.80 | 12.93 | 12.45 | 12.52 | 82,046 | -0.40(-3.07%) |
Aug 12, 2008 | 12.88 | 13.16 | 12.61 | 12.92 | 111,923 | -0.14(-1.05%) |
Aug 11, 2008 | 12.15 | 13.27 | 12.02 | 13.05 | 99,822 | +0.89(+7.34%) |
Aug 08, 2008 | 11.74 | 12.27 | 11.55 | 12.16 | 65,865 | +0.47(+4.00%) |
Aug 07, 2008 | 11.91 | 12.16 | 11.42 | 11.69 | 93,450 | -0.36(-2.99%) |
Aug 06, 2008 | 11.34 | 12.12 | 11.26 | 12.05 | 75,480 | +0.63(+5.48%) |
Aug 05, 2008 | 10.55 | 11.48 | 10.55 | 11.43 | 78,782 | +1.08(+10.44%) |
Aug 04, 2008 | 10.81 | 11.30 | 10.35 | 10.35 | 79,915 | -0.56(-5.15%) |
Aug 01, 2008 | 10.94 | 11.35 | 10.49 | 10.91 | 56,143 | +0.05(+0.46%) |
Jul 31, 2008 | 10.81 | 11.48 | 10.45 | 10.86 | 117,604 | -0.17(-1.57%) |
Jul 30, 2008 | 10.07 | 11.16 | 10.04 | 11.03 | 112,305 | +0.99(+9.90%) |
Jul 29, 2008 | 10.04 | 10.06 | 8.517 | 10.04 | 48,594 | +1.51(+17.74%) |
Jul 28, 2008 | 10.06 | 10.08 | 8.409 | 8.524 | 97,340 | -1.60(-15.79%) |
Jul 25, 2008 | 9.539 | 10.24 | 9.259 | 10.12 | 128,775 | +0.57(+5.95%) |
Jul 24, 2008 | 10.04 | 10.04 | 9.511 | 9.554 | 37,041 | -0.29(-2.93%) |
Jul 23, 2008 | 9.719 | 10.80 | 9.586 | 9.842 | 123,335 | +0.16(+1.64%) |
Jul 22, 2008 | 8.553 | 9.734 | 8.157 | 9.683 | 62,123 | +1.07(+12.46%) |
Jul 21, 2008 | 8.344 | 9.071 | 8.222 | 8.611 | 124,270 | +0.30(+3.55%) |
Jul 18, 2008 | 8.776 | 8.776 | 8.215 | 8.316 | 58,629 | -0.52(-5.87%) |
Jul 17, 2008 | 8.236 | 9.273 | 8.236 | 8.834 | 137,713 | +0.75(+9.26%) |
Jul 16, 2008 | 7.264 | 8.272 | 6.969 | 8.085 | 105,802 | +0.84(+11.52%) |
Jul 15, 2008 | 7.221 | 7.819 | 6.876 | 7.250 | 86,395 | -0.02(-0.30%) |
Jul 14, 2008 | 7.905 | 7.905 | 7.236 | 7.272 | 50,955 | -0.53(-6.74%) |
Jul 11, 2008 | 7.315 | 7.804 | 7.041 | 7.797 | 81,791 | +0.40(+5.45%) |
Jul 10, 2008 | 7.488 | 7.488 | 7.250 | 7.394 | 76,219 | -0.09(-1.16%) |
Jul 09, 2008 | 7.790 | 7.790 | 7.444 | 7.480 | 78,196 | -0.35(-4.42%) |
Jul 08, 2008 | 7.221 | 7.826 | 7.027 | 7.826 | 93,876 | +0.63(+8.81%) |
Jul 07, 2008 | 7.516 | 7.516 | 7.034 | 7.192 | 166,169 | -0.16(-2.15%) |
Jul 04, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.00(+0.00%) |
Jul 03, 2008 | 7.250 | 7.744 | 7.236 | 7.351 | 63,895 | +0.13(+1.79%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.045 | 7.221 | 143,479 | -0.48(-6.26%) |
Jul 01, 2008 | 7.848 | 7.948 | 7.538 | 7.704 | 115,338 | -0.18(-2.28%) |
Jun 30, 2008 | 8.510 | 8.618 | 7.884 | 7.884 | 136,104 | -0.63(-7.44%) |
Jun 27, 2008 | 9.359 | 9.424 | 8.513 | 8.517 | 469,254 | -0.84(-9.00%) |
Jun 26, 2008 | 9.856 | 9.856 | 9.359 | 9.359 | 44,524 | -0.64(-6.41%) |
Jun 25, 2008 | 9.662 | 10.10 | 9.662 | 10.00 | 61,482 | +0.38(+3.97%) |
Jun 24, 2008 | 9.561 | 9.727 | 9.230 | 9.619 | 39,080 | -0.05(-0.52%) |
Jun 23, 2008 | 10.08 | 10.08 | 9.662 | 9.669 | 44,441 | -0.37(-3.73%) |
Jun 20, 2008 | 10.24 | 10.48 | 9.806 | 10.04 | 157,899 | -0.26(-2.52%) |
Jun 19, 2008 | 10.58 | 10.58 | 10.16 | 10.30 | 67,324 | -0.31(-2.92%) |
Jun 18, 2008 | 10.82 | 10.88 | 10.41 | 10.61 | 50,565 | -0.27(-2.45%) |
Jun 17, 2008 | 11.34 | 11.34 | 10.84 | 10.88 | 45,362 | -0.43(-3.82%) |
Jun 16, 2008 | 11.12 | 11.31 | 10.91 | 11.31 | 26,966 | +0.17(+1.49%) |
Jun 13, 2008 | 11.18 | 11.27 | 10.86 | 11.14 | 45,111 | +0.10(+0.91%) |
Jun 12, 2008 | 10.88 | 11.09 | 10.83 | 11.04 | 48,927 | +0.21(+1.93%) |
Jun 11, 2008 | 11.09 | 11.09 | 10.76 | 10.84 | 42,444 | -0.32(-2.84%) |
Jun 10, 2008 | 10.99 | 11.20 | 10.76 | 11.15 | 22,123 | +0.14(+1.24%) |
Jun 09, 2008 | 11.54 | 11.54 | 10.75 | 11.02 | 35,991 | -0.48(-4.14%) |
Jun 06, 2008 | 11.88 | 11.88 | 11.36 | 11.49 | 54,714 | -0.66(-5.39%) |
Jun 05, 2008 | 11.74 | 12.15 | 11.68 | 12.15 | 44,361 | +0.39(+3.31%) |
Jun 04, 2008 | 11.49 | 12.11 | 11.42 | 11.76 | 55,607 | +0.19(+1.68%) |
Jun 03, 2008 | 11.76 | 11.77 | 11.47 | 11.56 | 36,946 | -0.12(-1.05%) |