Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.817 | 9.817 | 9.604 | 9.636 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.513 | 9.875 | 9.513 | 9.875 | 387,311 | +0.37(+3.88%) |
Aug 27, 2008 | 9.397 | 9.507 | 9.352 | 9.507 | 523,729 | +0.09(+0.96%) |
Aug 26, 2008 | 9.364 | 9.494 | 9.306 | 9.416 | 332,350 | +0.03(+0.34%) |
Aug 25, 2008 | 9.449 | 9.539 | 9.364 | 9.384 | 378,506 | -0.12(-1.23%) |
Aug 22, 2008 | 9.426 | 9.571 | 9.371 | 9.500 | 0 | +0.14(+1.45%) |
Aug 21, 2008 | 9.429 | 9.474 | 9.306 | 9.364 | 218,385 | -0.14(-1.43%) |
Aug 20, 2008 | 9.546 | 9.701 | 9.390 | 9.500 | 302,141 | -0.01(-0.14%) |
Aug 19, 2008 | 9.591 | 9.701 | 9.468 | 9.513 | 285,804 | -0.14(-1.41%) |
Aug 18, 2008 | 9.862 | 9.875 | 9.539 | 9.649 | 422,538 | -0.20(-2.04%) |
Aug 15, 2008 | 9.959 | 10.08 | 9.720 | 9.850 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.662 | 9.979 | 9.636 | 9.837 | 471,513 | +0.12(+1.26%) |
Aug 13, 2008 | 9.643 | 9.830 | 9.604 | 9.714 | 563,808 | +0.06(+0.60%) |
Aug 12, 2008 | 9.681 | 9.798 | 9.578 | 9.655 | 758,869 | -0.09(-0.93%) |
Aug 11, 2008 | 9.513 | 9.953 | 9.397 | 9.746 | 716,320 | +0.21(+2.17%) |
Aug 08, 2008 | 9.274 | 9.597 | 9.229 | 9.539 | 635,687 | +0.27(+2.86%) |
Aug 07, 2008 | 9.481 | 9.526 | 9.235 | 9.274 | 822,356 | -0.27(-2.85%) |
Aug 06, 2008 | 9.546 | 9.662 | 9.442 | 9.546 | 560,127 | -0.04(-0.40%) |
Aug 05, 2008 | 9.416 | 9.597 | 9.403 | 9.584 | 644,615 | +0.27(+2.85%) |
Aug 04, 2008 | 9.235 | 9.449 | 9.106 | 9.319 | 606,051 | +0.11(+1.19%) |
Aug 01, 2008 | 8.912 | 9.319 | 8.912 | 9.209 | 627,362 | +0.25(+2.74%) |
Jul 31, 2008 | 8.343 | 9.067 | 8.246 | 8.963 | 1,055,110 | +0.15(+1.69%) |
Jul 30, 2008 | 8.763 | 8.951 | 8.627 | 8.815 | 357,565 | +0.02(+0.22%) |
Jul 29, 2008 | 8.795 | 8.886 | 8.672 | 8.795 | 623,528 | +0.10(+1.19%) |
Jul 28, 2008 | 8.660 | 8.802 | 8.660 | 8.692 | 568,727 | -0.03(-0.37%) |
Jul 25, 2008 | 8.679 | 8.808 | 8.511 | 8.724 | 1,027,458 | +0.12(+1.35%) |
Jul 24, 2008 | 8.614 | 8.834 | 8.563 | 8.608 | 569,701 | +0.01(+0.15%) |
Jul 23, 2008 | 8.433 | 8.640 | 8.310 | 8.595 | 644,913 | +0.16(+1.84%) |
Jul 22, 2008 | 8.226 | 8.485 | 8.162 | 8.440 | 763,435 | +0.13(+1.56%) |
Jul 21, 2008 | 8.375 | 8.427 | 8.291 | 8.310 | 630,717 | -0.06(-0.70%) |
Jul 18, 2008 | 8.446 | 8.524 | 8.239 | 8.369 | 590,293 | -0.06(-0.77%) |
Jul 17, 2008 | 8.485 | 8.511 | 8.233 | 8.433 | 628,752 | -0.02(-0.23%) |
Jul 16, 2008 | 8.078 | 8.453 | 7.955 | 8.453 | 523,254 | +0.43(+5.40%) |
Jul 15, 2008 | 8.084 | 8.343 | 8.013 | 8.019 | 914,895 | -0.36(-4.25%) |
Jul 14, 2008 | 8.750 | 8.828 | 8.369 | 8.375 | 467,536 | -0.33(-3.79%) |
Jul 11, 2008 | 8.647 | 8.886 | 8.478 | 8.705 | 484,942 | -0.03(-0.30%) |
Jul 10, 2008 | 8.815 | 9.028 | 8.647 | 8.731 | 562,197 | -0.12(-1.32%) |
Jul 09, 2008 | 9.229 | 9.280 | 8.821 | 8.847 | 619,120 | -0.40(-4.34%) |
Jul 08, 2008 | 8.782 | 9.248 | 8.757 | 9.248 | 447,567 | +0.50(+5.69%) |
Jul 07, 2008 | 8.957 | 8.989 | 8.724 | 8.750 | 516,417 | -0.16(-1.81%) |
Jul 04, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.00(+0.00%) |
Jul 03, 2008 | 8.847 | 9.035 | 8.795 | 8.912 | 457,374 | +0.12(+1.40%) |
Jul 02, 2008 | 8.931 | 8.957 | 8.692 | 8.789 | 1,162,798 | -0.17(-1.88%) |
Jul 01, 2008 | 8.996 | 9.209 | 8.834 | 8.957 | 798,096 | -0.11(-1.21%) |
Jun 30, 2008 | 9.371 | 9.429 | 9.061 | 9.067 | 709,526 | -0.36(-3.84%) |
Jun 27, 2008 | 9.610 | 9.701 | 9.313 | 9.429 | 1,427,147 | -0.22(-2.28%) |
Jun 26, 2008 | 10.02 | 10.21 | 9.636 | 9.649 | 895,610 | -0.49(-4.79%) |
Jun 25, 2008 | 10.03 | 10.24 | 10.03 | 10.13 | 718,933 | +0.10(+1.03%) |
Jun 24, 2008 | 10.17 | 10.36 | 9.992 | 10.03 | 849,615 | -0.20(-1.96%) |
Jun 23, 2008 | 10.52 | 10.57 | 10.22 | 10.23 | 460,830 | -0.27(-2.59%) |
Jun 20, 2008 | 10.48 | 10.99 | 10.44 | 10.50 | 647,225 | -0.21(-1.93%) |
Jun 19, 2008 | 10.61 | 10.74 | 10.59 | 10.71 | 278,072 | +0.08(+0.79%) |
Jun 18, 2008 | 10.61 | 10.70 | 10.55 | 10.63 | 683,593 | -0.05(-0.42%) |
Jun 17, 2008 | 10.71 | 10.94 | 10.66 | 10.67 | 377,585 | -0.04(-0.36%) |
Jun 16, 2008 | 10.55 | 10.75 | 10.54 | 10.71 | 286,732 | +0.08(+0.79%) |
Jun 13, 2008 | 10.68 | 10.81 | 10.45 | 10.63 | 446,565 | +0.01(+0.12%) |
Jun 12, 2008 | 10.48 | 10.74 | 10.48 | 10.61 | 409,590 | +0.14(+1.36%) |
Jun 11, 2008 | 10.57 | 10.59 | 10.45 | 10.47 | 607,065 | -0.13(-1.22%) |
Jun 10, 2008 | 10.64 | 10.68 | 10.36 | 10.60 | 570,332 | +0.10(+0.92%) |
Jun 09, 2008 | 10.56 | 10.65 | 10.46 | 10.50 | 520,123 | +0.03(+0.31%) |
Jun 06, 2008 | 10.76 | 10.82 | 10.47 | 10.47 | 403,896 | -0.38(-3.46%) |
Jun 05, 2008 | 10.52 | 10.85 | 10.52 | 10.85 | 845,242 | +0.32(+3.07%) |
Jun 04, 2008 | 10.49 | 10.60 | 10.49 | 10.52 | 832,629 | +0.00(+0.00%) |
Jun 03, 2008 | 10.57 | 10.61 | 10.48 | 10.52 | 531,910 | -0.01(-0.06%) |