Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.85 | 10.86 | 10.34 | 10.36 | 30,404 | -0.59(-5.35%) |
Aug 28, 2008 | 10.65 | 10.95 | 10.26 | 10.95 | 20,715 | +0.39(+3.67%) |
Aug 27, 2008 | 10.27 | 10.73 | 10.27 | 10.56 | 31,258 | +0.30(+2.94%) |
Aug 26, 2008 | 9.940 | 10.26 | 9.940 | 10.26 | 12,001 | +0.30(+3.03%) |
Aug 25, 2008 | 10.38 | 10.52 | 9.957 | 9.957 | 24,346 | -0.49(-4.70%) |
Aug 22, 2008 | 10.27 | 10.47 | 9.987 | 10.45 | 20,522 | +0.16(+1.59%) |
Aug 21, 2008 | 10.42 | 10.56 | 10.01 | 10.28 | 13,167 | -0.29(-2.77%) |
Aug 20, 2008 | 10.52 | 10.67 | 10.37 | 10.58 | 18,409 | +0.11(+1.07%) |
Aug 19, 2008 | 10.90 | 10.90 | 10.13 | 10.47 | 13,292 | -0.47(-4.33%) |
Aug 18, 2008 | 10.90 | 10.97 | 10.32 | 10.94 | 31,037 | -0.08(-0.70%) |
Aug 15, 2008 | 11.21 | 11.21 | 10.78 | 11.02 | 66,432 | -0.06(-0.54%) |
Aug 14, 2008 | 10.67 | 11.19 | 10.59 | 11.08 | 17,236 | +0.31(+2.88%) |
Aug 13, 2008 | 10.53 | 11.15 | 10.34 | 10.77 | 27,250 | +0.20(+1.88%) |
Aug 12, 2008 | 10.70 | 10.91 | 10.35 | 10.57 | 41,534 | -0.22(-2.00%) |
Aug 11, 2008 | 9.853 | 10.92 | 9.121 | 10.78 | 56,933 | +0.97(+9.83%) |
Aug 08, 2008 | 9.146 | 9.862 | 9.146 | 9.819 | 33,395 | +0.64(+6.95%) |
Aug 07, 2008 | 9.991 | 9.991 | 9.086 | 9.181 | 44,540 | -0.91(-9.05%) |
Aug 06, 2008 | 9.836 | 10.11 | 9.276 | 10.09 | 52,600 | +0.26(+2.63%) |
Aug 05, 2008 | 9.353 | 9.836 | 9.190 | 9.836 | 26,658 | +0.65(+7.04%) |
Aug 04, 2008 | 9.690 | 9.690 | 9.034 | 9.190 | 36,784 | -0.47(-4.82%) |
Aug 01, 2008 | 9.319 | 9.698 | 9.078 | 9.655 | 29,479 | +0.41(+4.38%) |
Jul 31, 2008 | 9.819 | 9.845 | 9.250 | 9.250 | 60,731 | -0.73(-7.34%) |
Jul 30, 2008 | 9.983 | 10.06 | 9.388 | 9.983 | 56,014 | +0.11(+1.14%) |
Jul 29, 2008 | 9.871 | 9.983 | 8.948 | 9.871 | 65,916 | +1.00(+11.27%) |
Jul 28, 2008 | 9.388 | 9.388 | 8.759 | 8.871 | 32,086 | -0.54(-5.77%) |
Jul 25, 2008 | 8.957 | 9.474 | 8.810 | 9.414 | 47,937 | +0.54(+6.12%) |
Jul 24, 2008 | 8.983 | 9.172 | 8.724 | 8.871 | 31,639 | -0.05(-0.58%) |
Jul 23, 2008 | 8.715 | 9.302 | 8.578 | 8.922 | 51,691 | +0.18(+2.07%) |
Jul 22, 2008 | 8.009 | 8.741 | 7.776 | 8.741 | 75,963 | +0.66(+8.22%) |
Jul 21, 2008 | 7.974 | 8.379 | 7.853 | 8.078 | 27,769 | +0.15(+1.85%) |
Jul 18, 2008 | 7.819 | 8.026 | 7.612 | 7.931 | 73,279 | +0.16(+2.00%) |
Jul 17, 2008 | 7.707 | 8.405 | 7.397 | 7.776 | 122,322 | +0.14(+1.81%) |
Jul 16, 2008 | 6.690 | 7.741 | 6.681 | 7.638 | 138,272 | +0.90(+13.30%) |
Jul 15, 2008 | 6.897 | 6.991 | 6.672 | 6.741 | 78,039 | -0.25(-3.58%) |
Jul 14, 2008 | 7.810 | 8.007 | 6.983 | 6.991 | 94,200 | -0.78(-9.99%) |
Jul 11, 2008 | 7.578 | 7.819 | 7.267 | 7.767 | 60,827 | +0.17(+2.27%) |
Jul 10, 2008 | 7.569 | 7.802 | 7.198 | 7.595 | 95,840 | +0.06(+0.80%) |
Jul 09, 2008 | 8.164 | 8.276 | 7.500 | 7.534 | 58,522 | -0.61(-7.51%) |
Jul 08, 2008 | 7.086 | 8.146 | 7.060 | 8.146 | 54,141 | +1.09(+15.38%) |
Jul 07, 2008 | 7.422 | 7.483 | 6.784 | 7.060 | 69,875 | -0.31(-4.21%) |
Jul 04, 2008 | 7.664 | 7.802 | 7.336 | 7.371 | 19,894 | +0.00(+0.00%) |
Jul 03, 2008 | 7.664 | 7.802 | 7.336 | 7.371 | 19,894 | -0.23(-3.06%) |
Jul 02, 2008 | 7.741 | 8.009 | 7.517 | 7.603 | 75,467 | -0.13(-1.67%) |
Jul 01, 2008 | 7.431 | 7.940 | 7.431 | 7.733 | 85,182 | +0.23(+3.10%) |
Jun 30, 2008 | 7.603 | 8.033 | 7.474 | 7.500 | 169,115 | -0.16(-2.03%) |
Jun 27, 2008 | 8.629 | 8.750 | 7.405 | 7.655 | 601,916 | -0.97(-11.29%) |
Jun 26, 2008 | 8.750 | 8.784 | 8.474 | 8.629 | 68,157 | -0.22(-2.53%) |
Jun 25, 2008 | 8.681 | 9.009 | 8.681 | 8.853 | 57,470 | +0.17(+1.99%) |
Jun 24, 2008 | 8.776 | 8.876 | 8.423 | 8.681 | 70,870 | -0.18(-2.04%) |
Jun 23, 2008 | 9.129 | 9.259 | 8.776 | 8.862 | 32,468 | -0.22(-2.47%) |
Jun 20, 2008 | 9.491 | 9.569 | 9.052 | 9.086 | 217,096 | -0.44(-4.62%) |
Jun 19, 2008 | 9.741 | 9.741 | 9.190 | 9.526 | 271,217 | -0.22(-2.30%) |
Jun 18, 2008 | 10.28 | 10.28 | 9.496 | 9.750 | 143,316 | -0.59(-5.75%) |
Jun 17, 2008 | 10.75 | 10.75 | 10.18 | 10.34 | 44,138 | -0.36(-3.38%) |
Jun 16, 2008 | 10.68 | 10.80 | 10.57 | 10.71 | 20,936 | -0.03(-0.32%) |
Jun 13, 2008 | 10.69 | 11.23 | 10.59 | 10.74 | 25,594 | +0.18(+1.71%) |
Jun 12, 2008 | 10.62 | 11.26 | 10.39 | 10.56 | 39,283 | +0.04(+0.41%) |
Jun 11, 2008 | 11.06 | 11.25 | 10.52 | 10.52 | 24,651 | -0.60(-5.43%) |
Jun 10, 2008 | 11.11 | 11.58 | 10.85 | 11.12 | 34,535 | +0.24(+2.22%) |
Jun 09, 2008 | 10.91 | 11.51 | 10.78 | 10.88 | 77,149 | +0.01(+0.08%) |
Jun 06, 2008 | 11.47 | 11.90 | 10.87 | 10.87 | 30,583 | -0.71(-6.11%) |
Jun 05, 2008 | 11.28 | 11.99 | 11.28 | 11.58 | 96,932 | +0.30(+2.68%) |
Jun 04, 2008 | 11.49 | 11.69 | 11.24 | 11.28 | 69,819 | -0.28(-2.46%) |
Jun 03, 2008 | 11.66 | 12.07 | 11.14 | 11.56 | 166,356 | -0.08(-0.67%) |