Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.498 | 9.614 | 9.498 | 9.614 | 1,916 | +0.11(+1.12%) |
Aug 28, 2008 | 9.397 | 9.508 | 9.367 | 9.508 | 4,703 | +0.25(+2.73%) |
Aug 27, 2008 | 9.277 | 9.307 | 9.248 | 9.255 | 2,675 | +0.19(+2.06%) |
Aug 26, 2008 | 8.672 | 9.195 | 8.672 | 9.068 | 5,333 | -0.13(-1.38%) |
Aug 25, 2008 | 9.180 | 9.218 | 9.180 | 9.195 | 2,017 | -0.04(-0.40%) |
Aug 22, 2008 | 9.218 | 9.233 | 9.218 | 9.233 | 3,076 | +0.12(+1.31%) |
Aug 21, 2008 | 9.120 | 9.120 | 9.113 | 9.113 | 3,344 | -0.02(-0.25%) |
Aug 20, 2008 | 9.218 | 9.218 | 9.106 | 9.135 | 4,012 | +0.02(+0.25%) |
Aug 19, 2008 | 9.255 | 9.255 | 9.113 | 9.113 | 18,459 | -0.30(-3.18%) |
Aug 18, 2008 | 9.591 | 10.19 | 9.412 | 9.412 | 802 | -0.08(-0.87%) |
Aug 15, 2008 | 9.494 | 9.494 | 9.494 | 9.494 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 9.382 | 9.562 | 9.382 | 9.494 | 13,274 | +0.15(+1.60%) |
Aug 13, 2008 | 9.382 | 9.382 | 9.322 | 9.345 | 2,006 | -0.16(-1.65%) |
Aug 12, 2008 | 9.689 | 9.689 | 9.502 | 9.502 | 1,825 | -0.37(-3.79%) |
Aug 11, 2008 | 9.980 | 9.988 | 9.532 | 9.876 | 46,774 | +0.29(+3.04%) |
Aug 08, 2008 | 9.539 | 9.584 | 9.472 | 9.584 | 5,350 | +0.23(+2.48%) |
Aug 07, 2008 | 9.532 | 9.532 | 9.352 | 9.352 | 2,942 | -0.22(-2.27%) |
Aug 06, 2008 | 9.741 | 9.756 | 9.472 | 9.569 | 13,166 | -0.02(-0.23%) |
Aug 05, 2008 | 9.352 | 9.591 | 9.352 | 9.591 | 1,471 | +0.23(+2.48%) |
Aug 04, 2008 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 9.263 | 9.360 | 9.263 | 9.360 | 1,070 | +0.03(+0.33%) |
Jul 31, 2008 | 9.322 | 9.329 | 9.322 | 9.329 | 4,012 | +0.09(+0.96%) |
Jul 30, 2008 | 9.726 | 9.726 | 9.240 | 9.240 | 7,259 | -0.03(-0.32%) |
Jul 29, 2008 | 9.270 | 9.270 | 9.098 | 9.270 | 7,490 | +0.46(+5.17%) |
Jul 28, 2008 | 8.941 | 8.963 | 8.814 | 8.814 | 1,471 | -0.22(-2.40%) |
Jul 25, 2008 | 10.26 | 10.26 | 9.016 | 9.031 | 1,605 | -0.44(-4.69%) |
Jul 24, 2008 | 9.476 | 9.476 | 9.476 | 9.476 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 10.59 | 11.60 | 9.476 | 9.476 | 6,681 | +0.18(+1.98%) |
Jul 22, 2008 | 8.709 | 9.300 | 8.657 | 9.292 | 2,708 | +0.37(+4.19%) |
Jul 21, 2008 | 8.986 | 8.986 | 8.919 | 8.919 | 12,707 | +0.07(+0.84%) |
Jul 18, 2008 | 8.881 | 8.881 | 8.844 | 8.844 | 1,070 | -0.27(-2.98%) |
Jul 17, 2008 | 9.134 | 9.135 | 8.732 | 9.116 | 10,366 | +0.57(+6.68%) |
Jul 16, 2008 | 7.917 | 8.545 | 7.917 | 8.545 | 23,408 | +0.54(+6.72%) |
Jul 15, 2008 | 7.835 | 8.007 | 7.737 | 8.007 | 2,728 | -0.08(-1.02%) |
Jul 14, 2008 | 8.313 | 8.321 | 8.089 | 8.089 | 3,372 | -0.38(-4.50%) |
Jul 11, 2008 | 8.321 | 8.597 | 8.321 | 8.470 | 1,538 | -0.10(-1.13%) |
Jul 10, 2008 | 8.575 | 8.649 | 8.537 | 8.567 | 23,408 | -0.38(-4.26%) |
Jul 09, 2008 | 8.949 | 8.949 | 8.948 | 8.948 | 1,203 | +0.23(+2.66%) |
Jul 08, 2008 | 8.567 | 8.717 | 8.567 | 8.717 | 2,809 | +0.23(+2.73%) |
Jul 07, 2008 | 8.799 | 8.799 | 8.478 | 8.485 | 46,282 | -0.30(-3.38%) |
Jul 04, 2008 | 8.782 | 8.782 | 8.782 | 8.782 | 262 | +0.00(+0.00%) |
Jul 03, 2008 | 8.782 | 8.782 | 8.782 | 8.782 | 262 | -0.10(-1.12%) |
Jul 02, 2008 | 9.068 | 9.068 | 8.881 | 8.881 | 1,696 | -0.08(-0.92%) |
Jul 01, 2008 | 8.844 | 8.963 | 8.844 | 8.963 | 1,003 | +0.01(+0.17%) |
Jun 30, 2008 | 9.741 | 9.741 | 8.949 | 8.949 | 3,178 | -0.10(-1.10%) |
Jun 27, 2008 | 9.098 | 9.098 | 9.048 | 9.048 | 1,337 | -0.11(-1.16%) |
Jun 26, 2008 | 9.322 | 9.322 | 9.145 | 9.154 | 2,059 | -0.36(-3.78%) |
Jun 25, 2008 | 9.412 | 9.636 | 9.412 | 9.514 | 14,245 | +0.12(+1.33%) |
Jun 24, 2008 | 9.360 | 9.494 | 9.345 | 9.390 | 7,338 | -0.04(-0.48%) |
Jun 23, 2008 | 9.464 | 9.472 | 9.434 | 9.434 | 3,745 | -0.25(-2.55%) |
Jun 20, 2008 | 9.689 | 9.689 | 9.681 | 9.681 | 267 | -0.13(-1.30%) |
Jun 19, 2008 | 9.808 | 9.808 | 9.808 | 9.808 | 133 | -0.03(-0.33%) |
Jun 18, 2008 | 9.808 | 9.846 | 9.808 | 9.841 | 3,111 | -0.24(-2.42%) |
Jun 17, 2008 | 10.06 | 10.09 | 10.06 | 10.08 | 3,076 | +0.01(+0.15%) |
Jun 16, 2008 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 9.943 | 10.07 | 9.943 | 10.07 | 1,179 | +0.01(+0.07%) |
Jun 12, 2008 | 10.06 | 10.07 | 10.06 | 10.06 | 2,675 | +0.05(+0.52%) |
Jun 11, 2008 | 10.01 | 10.01 | 10.01 | 10.01 | 1,471 | -0.20(-1.98%) |
Jun 10, 2008 | 10.21 | 10.21 | 10.21 | 10.21 | 133 | +0.05(+0.51%) |
Jun 09, 2008 | 10.16 | 10.16 | 10.16 | 10.16 | 133 | -0.15(-1.45%) |
Jun 06, 2008 | 10.36 | 10.36 | 10.30 | 10.31 | 735 | -0.31(-2.96%) |
Jun 05, 2008 | 10.62 | 10.62 | 10.62 | 10.62 | 338 | +0.15(+1.46%) |
Jun 04, 2008 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 10.56 | 10.61 | 10.47 | 10.47 | 2,982 | -0.09(-0.88%) |