Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.28 | 11.34 | 11.19 | 11.19 | 0 | -0.11(-0.96%) |
Aug 28, 2008 | 11.28 | 11.38 | 11.20 | 11.30 | 32,668 | +0.12(+1.11%) |
Aug 27, 2008 | 11.08 | 11.26 | 11.07 | 11.18 | 29,708 | +0.16(+1.48%) |
Aug 26, 2008 | 10.99 | 11.06 | 10.86 | 11.01 | 29,747 | +0.12(+1.14%) |
Aug 25, 2008 | 10.91 | 10.95 | 10.81 | 10.89 | 78,316 | -0.02(-0.18%) |
Aug 22, 2008 | 10.94 | 10.97 | 10.90 | 10.91 | 0 | +0.04(+0.39%) |
Aug 21, 2008 | 10.78 | 10.97 | 10.75 | 10.87 | 56,741 | +0.16(+1.49%) |
Aug 20, 2008 | 10.63 | 10.76 | 10.61 | 10.71 | 40,058 | -0.10(-0.90%) |
Aug 19, 2008 | 10.64 | 10.82 | 10.64 | 10.80 | 40,549 | +0.03(+0.29%) |
Aug 18, 2008 | 10.89 | 10.89 | 10.70 | 10.77 | 35,972 | +0.00(+0.04%) |
Aug 15, 2008 | 10.68 | 10.80 | 10.64 | 10.77 | 0 | +0.06(+0.58%) |
Aug 14, 2008 | 10.71 | 10.82 | 10.52 | 10.71 | 23,838 | +0.10(+0.92%) |
Aug 13, 2008 | 10.61 | 10.67 | 10.53 | 10.61 | 37,119 | +0.02(+0.22%) |
Aug 12, 2008 | 10.30 | 10.59 | 10.30 | 10.59 | 29,631 | +0.12(+1.11%) |
Aug 11, 2008 | 10.54 | 10.62 | 10.41 | 10.47 | 25,149 | -0.00(-0.04%) |
Aug 08, 2008 | 10.62 | 10.76 | 10.33 | 10.47 | 62,020 | -0.27(-2.55%) |
Aug 07, 2008 | 10.78 | 10.98 | 10.62 | 10.75 | 151,321 | -0.04(-0.42%) |
Aug 06, 2008 | 10.62 | 10.82 | 10.50 | 10.79 | 145,669 | +0.30(+2.89%) |
Aug 05, 2008 | 10.66 | 10.73 | 10.15 | 10.49 | 54,722 | +0.12(+1.16%) |
Aug 04, 2008 | 10.31 | 10.57 | 10.11 | 10.37 | 22,210 | +0.20(+1.95%) |
Aug 01, 2008 | 10.89 | 10.94 | 10.04 | 10.17 | 71,798 | -0.49(-4.63%) |
Jul 31, 2008 | 9.528 | 10.82 | 9.528 | 10.66 | 174,003 | +1.26(+13.45%) |
Jul 30, 2008 | 8.836 | 9.528 | 8.778 | 9.400 | 59,983 | +0.50(+5.59%) |
Jul 29, 2008 | 8.902 | 9.081 | 8.867 | 8.902 | 40,690 | -0.12(-1.38%) |
Jul 28, 2008 | 8.999 | 9.097 | 8.937 | 9.027 | 33,020 | -0.08(-0.90%) |
Jul 25, 2008 | 8.817 | 9.248 | 8.657 | 9.108 | 84,750 | +0.24(+2.72%) |
Jul 24, 2008 | 9.275 | 9.365 | 8.739 | 8.867 | 49,130 | -0.37(-4.04%) |
Jul 23, 2008 | 9.517 | 9.517 | 9.135 | 9.240 | 31,704 | -0.25(-2.66%) |
Jul 22, 2008 | 9.178 | 9.692 | 9.151 | 9.493 | 65,123 | +0.25(+2.69%) |
Jul 21, 2008 | 9.501 | 9.501 | 9.217 | 9.244 | 83,061 | -0.21(-2.26%) |
Jul 18, 2008 | 9.314 | 9.606 | 9.299 | 9.458 | 39,045 | +0.16(+1.71%) |
Jul 17, 2008 | 9.202 | 9.392 | 9.034 | 9.299 | 29,729 | +0.07(+0.72%) |
Jul 16, 2008 | 8.521 | 9.248 | 8.521 | 9.233 | 64,696 | +0.73(+8.60%) |
Jul 15, 2008 | 8.727 | 8.890 | 8.470 | 8.502 | 91,111 | -0.39(-4.37%) |
Jul 14, 2008 | 9.050 | 9.097 | 8.793 | 8.890 | 42,480 | -0.17(-1.85%) |
Jul 11, 2008 | 9.373 | 9.373 | 8.941 | 9.058 | 83,135 | -0.26(-2.80%) |
Jul 10, 2008 | 9.552 | 9.552 | 9.264 | 9.318 | 24,504 | -0.16(-1.72%) |
Jul 09, 2008 | 9.404 | 9.583 | 9.357 | 9.482 | 51,012 | +0.15(+1.58%) |
Jul 08, 2008 | 9.240 | 9.349 | 9.198 | 9.334 | 32,712 | +0.00(+0.04%) |
Jul 07, 2008 | 9.334 | 9.377 | 9.240 | 9.330 | 66,710 | +0.18(+1.95%) |
Jul 04, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | +0.00(+0.00%) |
Jul 03, 2008 | 9.618 | 9.618 | 9.011 | 9.151 | 78,779 | -0.50(-5.20%) |
Jul 02, 2008 | 9.913 | 9.995 | 9.641 | 9.653 | 86,231 | -0.23(-2.32%) |
Jul 01, 2008 | 9.727 | 9.944 | 9.723 | 9.882 | 39,855 | -0.15(-1.47%) |
Jun 30, 2008 | 10.43 | 10.43 | 9.979 | 10.03 | 197,350 | -0.50(-4.73%) |
Jun 27, 2008 | 9.925 | 10.64 | 9.870 | 10.53 | 193,496 | +0.74(+7.59%) |
Jun 26, 2008 | 10.31 | 10.31 | 9.769 | 9.785 | 65,630 | -0.53(-5.16%) |
Jun 25, 2008 | 10.50 | 10.54 | 10.22 | 10.32 | 75,681 | -0.18(-1.74%) |
Jun 24, 2008 | 10.35 | 10.50 | 10.35 | 10.50 | 133,659 | +0.13(+1.24%) |
Jun 23, 2008 | 10.54 | 10.61 | 10.37 | 10.37 | 66,406 | -0.20(-1.88%) |
Jun 20, 2008 | 10.64 | 10.75 | 10.54 | 10.57 | 55,622 | -0.05(-0.48%) |
Jun 19, 2008 | 10.71 | 10.79 | 10.57 | 10.62 | 33,938 | -0.02(-0.22%) |
Jun 18, 2008 | 10.84 | 10.84 | 10.57 | 10.64 | 59,968 | -0.24(-2.21%) |
Jun 17, 2008 | 10.84 | 10.92 | 10.82 | 10.89 | 22,892 | +0.05(+0.47%) |
Jun 16, 2008 | 10.83 | 10.85 | 10.74 | 10.83 | 24,867 | +0.03(+0.25%) |
Jun 13, 2008 | 10.59 | 10.83 | 10.59 | 10.81 | 37,849 | +0.18(+1.72%) |
Jun 12, 2008 | 10.51 | 10.67 | 10.41 | 10.62 | 117,899 | +0.07(+0.70%) |
Jun 11, 2008 | 10.84 | 10.89 | 10.55 | 10.55 | 42,120 | -0.23(-2.13%) |
Jun 10, 2008 | 10.80 | 10.95 | 10.74 | 10.78 | 35,913 | -0.04(-0.36%) |
Jun 09, 2008 | 10.97 | 10.97 | 10.77 | 10.82 | 48,106 | -0.07(-0.64%) |
Jun 06, 2008 | 11.15 | 11.19 | 10.89 | 10.89 | 51,403 | -0.30(-2.68%) |
Jun 05, 2008 | 11.06 | 11.19 | 11.01 | 11.19 | 42,688 | +0.18(+1.62%) |
Jun 04, 2008 | 11.36 | 11.36 | 10.97 | 11.01 | 71,968 | -0.38(-3.35%) |
Jun 03, 2008 | 11.43 | 11.51 | 11.29 | 11.39 | 56,046 | -0.07(-0.61%) |