Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.45 | 11.80 | 11.40 | 11.80 | 421,919 | +0.24(+2.08%) |
Aug 28, 2008 | 11.51 | 11.70 | 10.90 | 11.56 | 721,348 | +0.06(+0.52%) |
Aug 27, 2008 | 11.44 | 11.55 | 11.27 | 11.50 | 638,845 | +0.08(+0.70%) |
Aug 26, 2008 | 11.30 | 11.55 | 11.05 | 11.42 | 683,261 | +0.19(+1.69%) |
Aug 25, 2008 | 11.55 | 11.55 | 11.06 | 11.23 | 683,960 | -0.33(-2.85%) |
Aug 22, 2008 | 11.43 | 11.66 | 11.19 | 11.56 | 719,544 | +0.23(+2.03%) |
Aug 21, 2008 | 11.02 | 11.35 | 10.94 | 11.33 | 472,710 | +0.20(+1.80%) |
Aug 20, 2008 | 10.70 | 11.24 | 10.70 | 11.13 | 786,076 | +0.46(+4.31%) |
Aug 19, 2008 | 10.57 | 10.72 | 10.35 | 10.67 | 502,371 | +0.11(+1.04%) |
Aug 18, 2008 | 10.33 | 10.70 | 10.23 | 10.56 | 823,234 | +0.33(+3.23%) |
Aug 15, 2008 | 10.78 | 10.78 | 9.325 | 10.23 | 0 | +0.21(+2.10%) |
Aug 14, 2008 | 10.21 | 10.45 | 9.900 | 10.02 | 442,254 | -0.12(-1.18%) |
Aug 13, 2008 | 10.62 | 10.64 | 10.09 | 10.14 | 517,605 | -0.46(-4.34%) |
Aug 12, 2008 | 10.27 | 10.66 | 10.15 | 10.60 | 778,904 | +0.33(+3.21%) |
Aug 11, 2008 | 9.900 | 10.60 | 9.773 | 10.27 | 785,021 | +0.44(+4.48%) |
Aug 08, 2008 | 9.400 | 9.830 | 9.280 | 9.830 | 416,881 | +0.45(+4.80%) |
Aug 07, 2008 | 9.370 | 9.450 | 9.280 | 9.380 | 455,519 | -0.20(-2.09%) |
Aug 06, 2008 | 9.740 | 9.770 | 9.550 | 9.580 | 312,847 | -0.15(-1.54%) |
Aug 05, 2008 | 9.590 | 9.910 | 9.540 | 9.730 | 885,908 | +0.26(+2.75%) |
Aug 04, 2008 | 9.790 | 9.880 | 9.390 | 9.470 | 464,698 | -0.38(-3.86%) |
Aug 01, 2008 | 9.720 | 9.920 | 9.510 | 9.850 | 197,134 | +0.17(+1.76%) |
Jul 31, 2008 | 9.470 | 9.760 | 9.260 | 9.680 | 598,369 | +0.17(+1.79%) |
Jul 30, 2008 | 9.550 | 9.670 | 9.250 | 9.510 | 616,699 | +0.12(+1.28%) |
Jul 29, 2008 | 9.390 | 9.465 | 9.100 | 9.390 | 668,117 | +0.35(+3.87%) |
Jul 28, 2008 | 9.330 | 9.340 | 8.860 | 9.040 | 484,039 | -0.30(-3.21%) |
Jul 25, 2008 | 9.590 | 9.590 | 9.170 | 9.340 | 467,623 | -0.06(-0.64%) |
Jul 24, 2008 | 9.880 | 9.880 | 9.350 | 9.400 | 403,373 | -0.43(-4.37%) |
Jul 23, 2008 | 9.830 | 9.970 | 9.540 | 9.830 | 557,901 | +0.03(+0.31%) |
Jul 22, 2008 | 9.470 | 9.870 | 9.330 | 9.800 | 458,726 | +0.26(+2.73%) |
Jul 21, 2008 | 9.760 | 9.770 | 9.460 | 9.540 | 656,055 | -0.16(-1.65%) |
Jul 18, 2008 | 9.740 | 9.800 | 9.400 | 9.700 | 435,638 | +0.03(+0.31%) |
Jul 17, 2008 | 9.260 | 9.730 | 9.140 | 9.670 | 1,141,578 | +0.34(+3.64%) |
Jul 16, 2008 | 8.870 | 9.680 | 8.780 | 9.330 | 1,342,465 | +0.41(+4.60%) |
Jul 15, 2008 | 8.370 | 9.060 | 8.190 | 8.920 | 716,865 | +0.41(+4.82%) |
Jul 14, 2008 | 8.790 | 8.910 | 8.400 | 8.510 | 640,028 | -0.18(-2.07%) |
Jul 11, 2008 | 8.650 | 8.920 | 8.480 | 8.690 | 822,562 | -0.12(-1.36%) |
Jul 10, 2008 | 8.860 | 8.900 | 8.517 | 8.810 | 967,503 | -0.08(-0.90%) |
Jul 09, 2008 | 9.240 | 9.240 | 8.800 | 8.890 | 430,456 | -0.35(-3.79%) |
Jul 08, 2008 | 8.960 | 9.240 | 8.820 | 9.240 | 473,740 | +0.28(+3.12%) |
Jul 07, 2008 | 9.000 | 9.100 | 8.680 | 8.960 | 380,274 | -0.07(-0.78%) |
Jul 04, 2008 | 9.100 | 9.160 | 8.910 | 9.030 | 263,419 | +0.00(+0.00%) |
Jul 03, 2008 | 9.100 | 9.160 | 8.910 | 9.030 | 263,419 | -0.06(-0.66%) |
Jul 02, 2008 | 9.040 | 9.300 | 8.960 | 9.090 | 471,367 | -0.07(-0.76%) |
Jul 01, 2008 | 8.990 | 9.160 | 8.650 | 9.160 | 428,916 | +0.03(+0.33%) |
Jun 30, 2008 | 9.450 | 9.570 | 9.100 | 9.130 | 413,258 | -0.32(-3.39%) |
Jun 27, 2008 | 9.410 | 9.540 | 8.930 | 9.450 | 1,716,687 | -0.04(-0.42%) |
Jun 26, 2008 | 9.500 | 9.510 | 9.250 | 9.490 | 369,278 | +0.07(+0.74%) |
Jun 25, 2008 | 9.050 | 9.530 | 9.040 | 9.420 | 1,117,777 | +0.36(+3.97%) |
Jun 24, 2008 | 9.110 | 9.200 | 8.800 | 9.060 | 513,626 | -0.10(-1.09%) |
Jun 23, 2008 | 8.990 | 9.240 | 8.910 | 9.160 | 431,825 | +0.09(+0.99%) |
Jun 20, 2008 | 9.140 | 9.150 | 8.850 | 9.070 | 589,819 | -0.11(-1.20%) |
Jun 19, 2008 | 9.140 | 9.320 | 9.070 | 9.180 | 424,377 | +0.03(+0.33%) |
Jun 18, 2008 | 9.360 | 9.370 | 8.990 | 9.150 | 520,810 | -0.17(-1.82%) |
Jun 17, 2008 | 9.000 | 9.350 | 8.900 | 9.320 | 859,281 | +0.23(+2.53%) |
Jun 16, 2008 | 8.790 | 9.110 | 8.710 | 9.090 | 693,643 | +0.24(+2.71%) |
Jun 13, 2008 | 8.380 | 8.990 | 8.320 | 8.850 | 843,283 | +0.58(+7.01%) |
Jun 12, 2008 | 8.860 | 8.990 | 8.270 | 8.270 | 777,416 | -0.50(-5.70%) |
Jun 11, 2008 | 8.690 | 8.850 | 8.680 | 8.770 | 655,458 | -0.03(-0.34%) |
Jun 10, 2008 | 8.710 | 8.800 | 8.550 | 8.800 | 864,474 | +0.16(+1.85%) |
Jun 09, 2008 | 8.510 | 8.680 | 8.410 | 8.640 | 335,526 | +0.11(+1.29%) |
Jun 06, 2008 | 8.610 | 8.690 | 8.480 | 8.530 | 406,289 | -0.22(-2.51%) |
Jun 05, 2008 | 8.400 | 8.750 | 8.400 | 8.750 | 682,865 | +0.28(+3.31%) |
Jun 04, 2008 | 8.170 | 8.500 | 8.100 | 8.470 | 819,935 | +0.28(+3.42%) |
Jun 03, 2008 | 8.110 | 8.210 | 7.900 | 8.190 | 414,956 | +0.15(+1.87%) |