Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.859 | 9.897 | 9.785 | 9.889 | 21,606 | +0.01(+0.15%) |
Aug 28, 2008 | 9.844 | 9.911 | 9.815 | 9.874 | 40,267 | +0.01(+0.08%) |
Aug 27, 2008 | 9.859 | 9.889 | 9.800 | 9.867 | 29,412 | +0.01(+0.08%) |
Aug 26, 2008 | 9.807 | 9.897 | 9.807 | 9.859 | 33,583 | -0.02(-0.19%) |
Aug 25, 2008 | 9.800 | 9.911 | 9.800 | 9.878 | 31,037 | +0.08(+0.80%) |
Aug 22, 2008 | 9.762 | 9.829 | 9.733 | 9.800 | 31,791 | +0.02(+0.23%) |
Aug 21, 2008 | 9.852 | 9.852 | 9.755 | 9.777 | 14,456 | -0.02(-0.23%) |
Aug 20, 2008 | 9.822 | 9.837 | 9.762 | 9.800 | 45,763 | -0.01(-0.15%) |
Aug 19, 2008 | 9.800 | 9.874 | 9.770 | 9.815 | 22,692 | -0.06(-0.60%) |
Aug 18, 2008 | 9.800 | 9.949 | 9.792 | 9.874 | 24,647 | +0.02(+0.23%) |
Aug 15, 2008 | 9.800 | 9.859 | 9.785 | 9.852 | 0 | +0.06(+0.61%) |
Aug 14, 2008 | 9.949 | 9.949 | 9.762 | 9.792 | 46,033 | -0.06(-0.61%) |
Aug 13, 2008 | 9.867 | 9.911 | 9.844 | 9.852 | 44,220 | -0.07(-0.72%) |
Aug 12, 2008 | 10.05 | 10.05 | 9.785 | 9.923 | 22,849 | -0.02(-0.18%) |
Aug 11, 2008 | 9.874 | 9.956 | 9.844 | 9.941 | 26,869 | +0.11(+1.14%) |
Aug 08, 2008 | 9.762 | 9.867 | 9.725 | 9.829 | 32,502 | +0.07(+0.76%) |
Aug 07, 2008 | 9.718 | 9.755 | 9.648 | 9.755 | 34,690 | +0.03(+0.31%) |
Aug 06, 2008 | 9.911 | 9.911 | 9.725 | 9.725 | 36,866 | -0.11(-1.14%) |
Aug 05, 2008 | 9.926 | 9.926 | 9.837 | 9.837 | 22,856 | -0.09(-0.90%) |
Aug 04, 2008 | 9.822 | 9.926 | 9.815 | 9.926 | 24,623 | +0.07(+0.68%) |
Aug 01, 2008 | 10.10 | 10.10 | 9.748 | 9.859 | 33,902 | +0.10(+0.99%) |
Jul 31, 2008 | 9.777 | 9.858 | 9.718 | 9.762 | 46,387 | +0.00(+0.00%) |
Jul 30, 2008 | 9.762 | 9.770 | 9.718 | 9.762 | 23,430 | +0.06(+0.64%) |
Jul 29, 2008 | 9.700 | 9.852 | 9.673 | 9.700 | 33,239 | -0.03(-0.34%) |
Jul 28, 2008 | 9.718 | 9.837 | 9.695 | 9.733 | 27,344 | +0.01(+0.15%) |
Jul 25, 2008 | 9.904 | 9.904 | 9.695 | 9.718 | 24,685 | -0.05(-0.53%) |
Jul 24, 2008 | 9.941 | 9.949 | 9.733 | 9.770 | 46,598 | -0.10(-0.98%) |
Jul 23, 2008 | 9.733 | 9.882 | 9.695 | 9.867 | 39,987 | +0.18(+1.88%) |
Jul 22, 2008 | 9.688 | 9.859 | 9.576 | 9.685 | 32,661 | +0.03(+0.28%) |
Jul 21, 2008 | 9.613 | 9.822 | 9.502 | 9.658 | 59,223 | -0.04(-0.38%) |
Jul 18, 2008 | 9.748 | 9.800 | 9.576 | 9.695 | 48,514 | -0.10(-0.99%) |
Jul 17, 2008 | 9.770 | 9.833 | 9.748 | 9.792 | 26,914 | +0.02(+0.23%) |
Jul 16, 2008 | 9.829 | 9.911 | 9.755 | 9.770 | 43,722 | -0.07(-0.76%) |
Jul 15, 2008 | 9.837 | 10.02 | 9.837 | 9.844 | 41,633 | -0.22(-2.22%) |
Jul 14, 2008 | 10.10 | 10.16 | 10.02 | 10.07 | 34,542 | -0.03(-0.30%) |
Jul 11, 2008 | 10.06 | 10.23 | 10.04 | 10.10 | 55,496 | -0.21(-2.02%) |
Jul 10, 2008 | 10.31 | 10.32 | 10.10 | 10.31 | 55,810 | +0.10(+0.94%) |
Jul 09, 2008 | 10.31 | 10.31 | 10.09 | 10.21 | 39,903 | +0.08(+0.82%) |
Jul 08, 2008 | 10.02 | 10.19 | 10.02 | 10.13 | 45,213 | -0.01(-0.07%) |
Jul 07, 2008 | 10.39 | 10.39 | 10.06 | 10.13 | 32,694 | -0.04(-0.37%) |
Jul 04, 2008 | 10.08 | 10.21 | 10.06 | 10.17 | 39,523 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.21 | 10.06 | 10.17 | 39,523 | -0.01(-0.15%) |
Jul 02, 2008 | 10.16 | 10.19 | 10.01 | 10.19 | 38,697 | +0.16(+1.56%) |
Jul 01, 2008 | 10.28 | 10.28 | 10.01 | 10.03 | 49,323 | -0.04(-0.44%) |
Jun 30, 2008 | 10.43 | 10.43 | 10.07 | 10.08 | 22,587 | -0.07(-0.73%) |
Jun 27, 2008 | 10.11 | 10.24 | 10.10 | 10.15 | 12,574 | -0.03(-0.29%) |
Jun 26, 2008 | 10.22 | 10.31 | 10.13 | 10.18 | 34,523 | +0.07(+0.74%) |
Jun 25, 2008 | 10.08 | 10.28 | 10.07 | 10.11 | 64,518 | -0.03(-0.29%) |
Jun 24, 2008 | 10.10 | 10.17 | 10.07 | 10.13 | 47,880 | +0.01(+0.07%) |
Jun 23, 2008 | 10.07 | 10.20 | 10.06 | 10.13 | 50,104 | +0.02(+0.15%) |
Jun 20, 2008 | 10.40 | 10.40 | 10.10 | 10.11 | 32,320 | -0.12(-1.16%) |
Jun 19, 2008 | 10.42 | 10.42 | 10.14 | 10.23 | 54,583 | +0.09(+0.88%) |
Jun 18, 2008 | 10.13 | 10.29 | 10.13 | 10.14 | 85,249 | -0.10(-0.95%) |
Jun 17, 2008 | 10.43 | 10.43 | 10.23 | 10.24 | 35,378 | -0.05(-0.51%) |
Jun 16, 2008 | 10.13 | 10.37 | 10.13 | 10.29 | 32,383 | +0.04(+0.44%) |
Jun 13, 2008 | 10.54 | 10.54 | 10.25 | 10.25 | 28,961 | -0.04(-0.36%) |
Jun 12, 2008 | 10.39 | 10.50 | 10.25 | 10.28 | 86,484 | -0.25(-2.34%) |
Jun 11, 2008 | 10.54 | 10.62 | 10.46 | 10.53 | 28,119 | -0.01(-0.14%) |
Jun 10, 2008 | 10.65 | 10.66 | 10.54 | 10.54 | 33,793 | -0.10(-0.98%) |
Jun 09, 2008 | 10.63 | 10.66 | 10.53 | 10.65 | 58,068 | +0.07(+0.63%) |
Jun 06, 2008 | 10.57 | 10.62 | 10.55 | 10.58 | 22,705 | +0.01(+0.07%) |
Jun 05, 2008 | 10.60 | 10.60 | 10.56 | 10.57 | 20,757 | +0.01(+0.07%) |
Jun 04, 2008 | 10.78 | 10.85 | 10.57 | 10.57 | 70,586 | -0.21(-1.94%) |
Jun 03, 2008 | 10.82 | 10.86 | 10.65 | 10.78 | 41,971 | -0.07(-0.69%) |