Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.27 | 10.27 | 9.968 | 10.03 | 57,921 | -0.16(-1.60%) |
Aug 28, 2008 | 9.918 | 10.20 | 9.918 | 10.19 | 80,279 | +0.21(+2.13%) |
Aug 27, 2008 | 9.989 | 10.03 | 9.826 | 9.982 | 62,406 | +0.01(+0.07%) |
Aug 26, 2008 | 9.585 | 10.25 | 9.577 | 9.975 | 178,857 | +0.36(+3.76%) |
Aug 25, 2008 | 9.876 | 9.918 | 9.571 | 9.613 | 92,224 | -0.37(-3.69%) |
Aug 22, 2008 | 9.592 | 9.989 | 9.592 | 9.982 | 139,463 | +0.26(+2.62%) |
Aug 21, 2008 | 9.450 | 9.783 | 9.365 | 9.727 | 153,580 | +0.17(+1.78%) |
Aug 20, 2008 | 9.152 | 9.585 | 9.103 | 9.557 | 179,755 | +0.40(+4.33%) |
Aug 19, 2008 | 9.365 | 9.457 | 9.053 | 9.160 | 101,903 | -0.29(-3.08%) |
Aug 18, 2008 | 9.110 | 9.599 | 9.075 | 9.450 | 304,690 | +0.36(+3.98%) |
Aug 15, 2008 | 9.408 | 9.514 | 9.075 | 9.089 | 137,776 | -0.16(-1.69%) |
Aug 14, 2008 | 9.167 | 9.358 | 9.167 | 9.245 | 61,539 | +0.04(+0.46%) |
Aug 13, 2008 | 9.280 | 9.358 | 9.011 | 9.202 | 173,545 | -0.15(-1.59%) |
Aug 12, 2008 | 9.358 | 9.394 | 9.167 | 9.351 | 105,720 | -0.04(-0.38%) |
Aug 11, 2008 | 9.230 | 9.479 | 9.089 | 9.386 | 194,718 | +0.13(+1.38%) |
Aug 08, 2008 | 9.117 | 9.457 | 9.117 | 9.259 | 267,597 | +0.08(+0.85%) |
Aug 07, 2008 | 9.230 | 9.443 | 9.082 | 9.181 | 274,825 | -0.18(-1.89%) |
Aug 06, 2008 | 9.762 | 9.783 | 9.266 | 9.358 | 260,728 | -0.47(-4.76%) |
Aug 05, 2008 | 10.21 | 10.21 | 9.677 | 9.826 | 167,472 | -0.24(-2.39%) |
Aug 04, 2008 | 11.14 | 11.14 | 9.996 | 10.07 | 120,800 | -0.55(-5.21%) |
Aug 01, 2008 | 10.71 | 10.82 | 10.24 | 10.62 | 76,718 | -0.01(-0.07%) |
Jul 31, 2008 | 10.63 | 10.95 | 10.53 | 10.63 | 151,319 | -0.15(-1.38%) |
Jul 30, 2008 | 10.88 | 11.10 | 10.36 | 10.78 | 163,021 | +0.10(+0.93%) |
Jul 29, 2008 | 10.68 | 10.71 | 10.10 | 10.68 | 141,010 | +0.50(+4.87%) |
Jul 28, 2008 | 10.40 | 10.73 | 10.14 | 10.18 | 152,956 | -0.27(-2.58%) |
Jul 25, 2008 | 10.24 | 10.80 | 10.24 | 10.45 | 132,392 | +0.26(+2.58%) |
Jul 24, 2008 | 10.75 | 10.88 | 10.11 | 10.19 | 157,707 | -0.50(-4.65%) |
Jul 23, 2008 | 10.92 | 10.92 | 10.65 | 10.68 | 178,695 | -0.12(-1.12%) |
Jul 22, 2008 | 9.989 | 10.81 | 9.812 | 10.80 | 332,958 | +0.53(+5.18%) |
Jul 21, 2008 | 9.876 | 10.46 | 9.812 | 10.27 | 261,670 | +0.42(+4.24%) |
Jul 18, 2008 | 10.18 | 10.34 | 9.663 | 9.854 | 225,131 | -0.34(-3.34%) |
Jul 17, 2008 | 9.961 | 10.32 | 9.776 | 10.19 | 159,654 | +0.41(+4.20%) |
Jul 16, 2008 | 9.528 | 9.812 | 9.394 | 9.783 | 304,950 | +0.28(+2.91%) |
Jul 15, 2008 | 9.578 | 9.869 | 9.294 | 9.507 | 138,950 | -0.24(-2.47%) |
Jul 14, 2008 | 10.07 | 10.17 | 9.670 | 9.748 | 92,325 | -0.06(-0.65%) |
Jul 11, 2008 | 9.585 | 9.932 | 9.514 | 9.812 | 138,948 | -0.02(-0.22%) |
Jul 10, 2008 | 9.883 | 10.10 | 9.755 | 9.833 | 153,443 | -0.09(-0.93%) |
Jul 09, 2008 | 9.656 | 10.02 | 9.450 | 9.925 | 330,732 | +0.21(+2.19%) |
Jul 08, 2008 | 9.783 | 9.847 | 9.216 | 9.713 | 621,914 | -0.11(-1.08%) |
Jul 07, 2008 | 10.40 | 10.63 | 9.698 | 9.819 | 383,056 | -0.54(-5.20%) |
Jul 04, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,598 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.23 | 10.13 | 10.36 | 301,598 | -0.84(-7.47%) |
Jul 02, 2008 | 11.83 | 12.08 | 11.14 | 11.19 | 301,113 | -0.67(-5.62%) |
Jul 01, 2008 | 11.75 | 12.36 | 11.67 | 11.86 | 141,446 | -0.01(-0.12%) |
Jun 30, 2008 | 12.54 | 12.63 | 11.85 | 11.87 | 238,863 | -0.67(-5.31%) |
Jun 27, 2008 | 12.79 | 13.00 | 12.19 | 12.54 | 552,540 | -0.26(-2.00%) |
Jun 26, 2008 | 12.43 | 13.64 | 12.41 | 12.80 | 487,448 | +0.22(+1.75%) |
Jun 25, 2008 | 13.12 | 13.71 | 12.48 | 12.58 | 400,682 | -0.40(-3.06%) |
Jun 24, 2008 | 12.66 | 13.52 | 12.29 | 12.97 | 407,509 | +0.14(+1.11%) |
Jun 23, 2008 | 13.60 | 13.82 | 12.40 | 12.83 | 418,908 | -0.72(-5.33%) |
Jun 20, 2008 | 13.24 | 13.91 | 13.13 | 13.55 | 596,879 | +0.26(+1.97%) |
Jun 19, 2008 | 12.97 | 14.32 | 12.85 | 13.29 | 790,963 | +0.33(+2.57%) |
Jun 18, 2008 | 12.44 | 13.27 | 12.22 | 12.96 | 650,034 | +0.82(+6.78%) |
Jun 17, 2008 | 11.46 | 12.60 | 11.34 | 12.14 | 832,181 | +0.76(+6.67%) |
Jun 16, 2008 | 11.21 | 11.48 | 10.79 | 11.38 | 105,150 | +0.32(+2.89%) |
Jun 13, 2008 | 10.62 | 11.20 | 10.53 | 11.06 | 126,499 | +0.53(+5.05%) |
Jun 12, 2008 | 10.54 | 10.78 | 10.19 | 10.53 | 125,896 | +0.12(+1.16%) |
Jun 11, 2008 | 11.31 | 11.53 | 10.41 | 10.41 | 260,001 | -0.77(-6.85%) |
Jun 10, 2008 | 11.26 | 11.61 | 10.94 | 11.17 | 331,344 | -0.47(-4.02%) |
Jun 09, 2008 | 11.13 | 11.99 | 11.01 | 11.64 | 511,266 | +0.67(+6.07%) |
Jun 06, 2008 | 10.73 | 11.22 | 10.63 | 10.97 | 224,529 | +0.13(+1.24%) |
Jun 05, 2008 | 10.41 | 10.92 | 10.41 | 10.84 | 210,406 | +0.50(+4.87%) |
Jun 04, 2008 | 10.24 | 10.53 | 10.19 | 10.34 | 159,445 | +0.06(+0.62%) |
Jun 03, 2008 | 10.40 | 10.63 | 10.17 | 10.27 | 138,388 | -0.10(-0.96%) |