Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.120 | 9.270 | 9.120 | 9.260 | 4,440 | -0.07(-0.75%) |
Aug 28, 2008 | 9.460 | 9.460 | 9.248 | 9.330 | 20,000 | -0.00(-0.00%) |
Aug 27, 2008 | 9.340 | 9.346 | 9.330 | 9.330 | 4,575 | +0.13(+1.41%) |
Aug 26, 2008 | 9.210 | 9.259 | 9.190 | 9.200 | 23,436 | -0.05(-0.53%) |
Aug 25, 2008 | 9.240 | 9.330 | 9.240 | 9.249 | 13,672 | -0.04(-0.44%) |
Aug 22, 2008 | 9.400 | 9.400 | 9.280 | 9.290 | 13,700 | -0.19(-2.00%) |
Aug 21, 2008 | 9.300 | 9.486 | 9.300 | 9.480 | 52,391 | +0.45(+4.94%) |
Aug 20, 2008 | 9.070 | 9.130 | 8.970 | 9.034 | 22,249 | -0.03(-0.29%) |
Aug 19, 2008 | 8.710 | 9.060 | 8.710 | 9.060 | 14,320 | +0.18(+2.03%) |
Aug 18, 2008 | 8.860 | 8.900 | 8.840 | 8.880 | 10,150 | +0.10(+1.14%) |
Aug 15, 2008 | 8.840 | 8.870 | 8.710 | 8.780 | 0 | -0.21(-2.33%) |
Aug 14, 2008 | 9.240 | 9.240 | 8.960 | 8.990 | 12,837 | -0.14(-1.53%) |
Aug 13, 2008 | 8.880 | 9.130 | 8.880 | 9.130 | 181,771 | +0.18(+2.01%) |
Aug 12, 2008 | 9.080 | 9.090 | 8.880 | 8.950 | 38,804 | -0.22(-2.40%) |
Aug 11, 2008 | 9.300 | 9.380 | 9.150 | 9.170 | 29,858 | -0.18(-1.93%) |
Aug 08, 2008 | 9.280 | 9.460 | 9.280 | 9.350 | 21,421 | -0.37(-3.81%) |
Aug 07, 2008 | 9.870 | 9.870 | 9.680 | 9.720 | 18,495 | +0.04(+0.41%) |
Aug 06, 2008 | 9.600 | 9.760 | 9.600 | 9.680 | 13,310 | +0.08(+0.83%) |
Aug 05, 2008 | 9.290 | 9.693 | 9.250 | 9.600 | 39,985 | -0.07(-0.72%) |
Aug 04, 2008 | 9.920 | 9.920 | 9.670 | 9.670 | 70,863 | -0.38(-3.78%) |
Aug 01, 2008 | 10.07 | 10.09 | 10.02 | 10.05 | 3,707 | -0.22(-2.14%) |
Jul 31, 2008 | 10.26 | 10.32 | 10.22 | 10.27 | 13,110 | +0.07(+0.69%) |
Jul 30, 2008 | 10.02 | 10.22 | 10.02 | 10.20 | 14,220 | -0.01(-0.10%) |
Jul 29, 2008 | 10.21 | 10.25 | 10.13 | 10.21 | 11,396 | -0.12(-1.16%) |
Jul 28, 2008 | 10.18 | 10.33 | 10.11 | 10.33 | 16,878 | +0.19(+1.87%) |
Jul 25, 2008 | 10.12 | 10.15 | 10.04 | 10.14 | 12,084 | -0.01(-0.10%) |
Jul 24, 2008 | 10.19 | 10.23 | 10.12 | 10.15 | 12,567 | -0.17(-1.65%) |
Jul 23, 2008 | 10.36 | 10.37 | 10.25 | 10.32 | 15,968 | -0.07(-0.67%) |
Jul 22, 2008 | 10.62 | 10.62 | 10.38 | 10.39 | 33,381 | -0.03(-0.29%) |
Jul 21, 2008 | 10.24 | 10.46 | 10.24 | 10.42 | 59,258 | +0.10(+0.97%) |
Jul 18, 2008 | 10.35 | 10.41 | 10.32 | 10.32 | 8,059 | -0.13(-1.24%) |
Jul 17, 2008 | 10.58 | 10.58 | 10.43 | 10.45 | 47,503 | +0.02(+0.17%) |
Jul 16, 2008 | 10.51 | 10.58 | 10.41 | 10.43 | 17,806 | -0.18(-1.71%) |
Jul 15, 2008 | 10.75 | 10.77 | 10.60 | 10.61 | 25,990 | -0.22(-1.99%) |
Jul 14, 2008 | 10.75 | 10.88 | 10.75 | 10.83 | 62,195 | -0.04(-0.37%) |
Jul 11, 2008 | 10.83 | 11.01 | 10.75 | 10.87 | 85,503 | +0.21(+2.02%) |
Jul 10, 2008 | 10.47 | 10.84 | 10.15 | 10.65 | 224,816 | +0.25(+2.35%) |
Jul 09, 2008 | 10.08 | 10.41 | 10.08 | 10.41 | 21,290 | +0.25(+2.46%) |
Jul 08, 2008 | 10.40 | 10.40 | 10.13 | 10.16 | 63,174 | -0.22(-2.12%) |
Jul 07, 2008 | 10.38 | 10.43 | 10.28 | 10.38 | 58,278 | +0.02(+0.19%) |
Jul 04, 2008 | 10.67 | 10.67 | 10.36 | 10.36 | 45,616 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.67 | 10.36 | 10.36 | 45,616 | -0.21(-2.03%) |
Jul 02, 2008 | 10.43 | 10.66 | 10.43 | 10.57 | 295,306 | -0.05(-0.43%) |
Jul 01, 2008 | 10.53 | 10.63 | 10.53 | 10.62 | 43,307 | +0.10(+0.95%) |
Jun 30, 2008 | 10.55 | 10.55 | 10.45 | 10.52 | 40,077 | -0.02(-0.19%) |
Jun 27, 2008 | 10.68 | 10.68 | 10.49 | 10.54 | 61,160 | +0.06(+0.57%) |
Jun 26, 2008 | 10.44 | 10.51 | 10.40 | 10.48 | 59,440 | +0.24(+2.34%) |
Jun 25, 2008 | 10.35 | 10.35 | 10.23 | 10.24 | 26,513 | -0.06(-0.58%) |
Jun 24, 2008 | 10.34 | 10.34 | 10.27 | 10.30 | 15,665 | -0.07(-0.68%) |
Jun 23, 2008 | 10.40 | 10.43 | 10.34 | 10.37 | 14,740 | -0.15(-1.43%) |
Jun 20, 2008 | 10.51 | 10.53 | 10.45 | 10.52 | 42,012 | +0.14(+1.38%) |
Jun 19, 2008 | 10.52 | 10.52 | 10.35 | 10.38 | 36,098 | -0.08(-0.79%) |
Jun 18, 2008 | 10.45 | 10.54 | 10.40 | 10.46 | 21,674 | +0.21(+2.05%) |
Jun 17, 2008 | 10.13 | 10.31 | 10.13 | 10.25 | 10,848 | +0.08(+0.77%) |
Jun 16, 2008 | 10.18 | 10.21 | 10.14 | 10.17 | 29,413 | +0.12(+1.21%) |
Jun 13, 2008 | 9.910 | 10.07 | 9.910 | 10.05 | 30,928 | -0.01(-0.10%) |
Jun 12, 2008 | 10.05 | 10.06 | 9.950 | 10.06 | 80,918 | -0.13(-1.27%) |
Jun 11, 2008 | 10.18 | 10.19 | 10.12 | 10.19 | 80,047 | +0.11(+1.09%) |
Jun 10, 2008 | 10.13 | 10.16 | 10.07 | 10.08 | 23,515 | -0.16(-1.56%) |
Jun 09, 2008 | 10.26 | 10.26 | 10.20 | 10.24 | 18,365 | -0.04(-0.39%) |
Jun 06, 2008 | 10.27 | 10.32 | 10.24 | 10.28 | 32,191 | +0.18(+1.78%) |
Jun 05, 2008 | 10.05 | 10.12 | 10.05 | 10.10 | 15,205 | +0.01(+0.10%) |
Jun 04, 2008 | 10.09 | 10.10 | 10.06 | 10.09 | 61,597 | -0.04(-0.39%) |
Jun 03, 2008 | 10.18 | 10.19 | 10.13 | 10.13 | 6,456 | -0.03(-0.30%) |