Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.081 | 9.198 | 8.906 | 9.005 | 0 | -0.14(-1.53%) |
Aug 28, 2008 | 8.993 | 9.224 | 8.958 | 9.145 | 203,038 | +0.22(+2.49%) |
Aug 27, 2008 | 8.596 | 8.935 | 8.596 | 8.923 | 351,800 | +0.26(+2.96%) |
Aug 26, 2008 | 8.608 | 8.690 | 8.450 | 8.666 | 634,608 | +0.06(+0.68%) |
Aug 25, 2008 | 8.719 | 8.801 | 8.468 | 8.608 | 501,969 | -0.15(-1.73%) |
Aug 22, 2008 | 8.923 | 8.923 | 8.614 | 8.760 | 0 | +0.12(+1.42%) |
Aug 21, 2008 | 8.760 | 8.855 | 8.631 | 8.637 | 296,898 | -0.17(-1.92%) |
Aug 20, 2008 | 8.964 | 8.964 | 8.760 | 8.807 | 231,327 | -0.08(-0.85%) |
Aug 19, 2008 | 9.081 | 9.151 | 8.807 | 8.883 | 303,520 | -0.25(-2.75%) |
Aug 18, 2008 | 9.502 | 9.624 | 9.069 | 9.134 | 345,373 | -0.32(-3.34%) |
Aug 15, 2008 | 9.630 | 9.893 | 9.321 | 9.449 | 0 | -0.01(-0.12%) |
Aug 14, 2008 | 9.478 | 9.869 | 9.391 | 9.461 | 196,844 | -0.11(-1.16%) |
Aug 13, 2008 | 9.589 | 9.840 | 9.461 | 9.572 | 215,668 | -0.05(-0.49%) |
Aug 12, 2008 | 10.94 | 10.94 | 9.583 | 9.618 | 313,585 | -0.58(-5.67%) |
Aug 11, 2008 | 9.782 | 10.37 | 9.782 | 10.20 | 316,334 | +0.36(+3.62%) |
Aug 08, 2008 | 9.537 | 10.15 | 8.386 | 9.840 | 1,496,251 | +0.27(+2.81%) |
Aug 07, 2008 | 9.887 | 10.14 | 9.373 | 9.572 | 454,774 | -0.48(-4.82%) |
Aug 06, 2008 | 10.04 | 10.17 | 9.788 | 10.06 | 254,025 | +0.02(+0.18%) |
Aug 05, 2008 | 9.671 | 10.05 | 9.659 | 10.04 | 294,842 | +0.36(+3.68%) |
Aug 04, 2008 | 9.759 | 10.05 | 9.531 | 9.683 | 250,211 | -0.08(-0.78%) |
Aug 01, 2008 | 9.589 | 9.852 | 9.513 | 9.759 | 221,112 | +0.18(+1.83%) |
Jul 31, 2008 | 9.566 | 9.875 | 9.496 | 9.583 | 203,368 | -0.09(-0.91%) |
Jul 30, 2008 | 9.817 | 9.928 | 9.467 | 9.671 | 207,158 | -0.11(-1.08%) |
Jul 29, 2008 | 9.776 | 9.817 | 9.227 | 9.776 | 172,476 | +0.54(+5.82%) |
Jul 28, 2008 | 9.864 | 9.864 | 9.139 | 9.239 | 359,129 | -0.58(-5.89%) |
Jul 25, 2008 | 9.735 | 9.975 | 9.671 | 9.817 | 245,237 | +0.12(+1.20%) |
Jul 24, 2008 | 10.10 | 10.25 | 9.636 | 9.700 | 229,761 | -0.34(-3.43%) |
Jul 23, 2008 | 10.00 | 10.41 | 9.887 | 10.04 | 287,713 | +0.01(+0.06%) |
Jul 22, 2008 | 9.472 | 10.07 | 9.461 | 10.04 | 357,716 | +0.50(+5.20%) |
Jul 21, 2008 | 9.636 | 9.893 | 9.496 | 9.542 | 283,359 | -0.09(-0.91%) |
Jul 18, 2008 | 9.881 | 9.881 | 9.414 | 9.630 | 433,032 | -0.22(-2.19%) |
Jul 17, 2008 | 9.391 | 9.852 | 9.227 | 9.846 | 373,146 | +0.48(+5.11%) |
Jul 16, 2008 | 8.988 | 9.391 | 8.812 | 9.367 | 299,979 | +0.35(+3.89%) |
Jul 15, 2008 | 8.777 | 9.139 | 8.526 | 9.017 | 484,116 | +0.25(+2.80%) |
Jul 14, 2008 | 9.554 | 9.554 | 8.678 | 8.772 | 604,448 | -0.69(-7.28%) |
Jul 11, 2008 | 9.607 | 9.613 | 9.052 | 9.461 | 453,035 | -0.27(-2.76%) |
Jul 10, 2008 | 9.887 | 10.17 | 9.537 | 9.729 | 515,125 | -0.22(-2.17%) |
Jul 09, 2008 | 10.83 | 10.91 | 9.945 | 9.945 | 592,152 | -0.82(-7.60%) |
Jul 08, 2008 | 10.42 | 10.77 | 10.32 | 10.76 | 637,341 | +0.34(+3.25%) |
Jul 07, 2008 | 10.38 | 10.65 | 10.33 | 10.42 | 457,065 | +0.09(+0.91%) |
Jul 04, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.00(+0.00%) |
Jul 03, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.04(+0.40%) |
Jul 02, 2008 | 10.19 | 10.40 | 10.11 | 10.29 | 567,987 | +0.07(+0.69%) |
Jul 01, 2008 | 10.18 | 10.38 | 10.06 | 10.22 | 800,913 | -0.09(-0.85%) |
Jun 30, 2008 | 10.44 | 10.59 | 10.21 | 10.31 | 540,487 | -0.13(-1.29%) |
Jun 27, 2008 | 10.55 | 10.69 | 10.20 | 10.44 | 603,311 | -0.11(-1.05%) |
Jun 26, 2008 | 10.57 | 10.69 | 10.40 | 10.55 | 317,967 | -0.17(-1.58%) |
Jun 25, 2008 | 10.26 | 10.88 | 10.26 | 10.72 | 411,703 | +0.44(+4.32%) |
Jun 24, 2008 | 10.49 | 10.61 | 10.27 | 10.28 | 562,232 | -0.33(-3.14%) |
Jun 23, 2008 | 10.80 | 10.87 | 10.61 | 10.61 | 756,077 | -0.05(-0.44%) |
Jun 20, 2008 | 10.64 | 10.83 | 10.42 | 10.66 | 472,567 | -0.14(-1.30%) |
Jun 19, 2008 | 10.54 | 10.88 | 10.37 | 10.80 | 293,044 | +0.34(+3.24%) |
Jun 18, 2008 | 10.40 | 10.60 | 10.29 | 10.46 | 389,358 | +0.01(+0.11%) |
Jun 17, 2008 | 10.35 | 10.58 | 10.29 | 10.45 | 305,702 | +0.09(+0.90%) |
Jun 16, 2008 | 10.29 | 10.47 | 10.04 | 10.35 | 546,879 | -0.08(-0.78%) |
Jun 13, 2008 | 9.799 | 10.44 | 9.653 | 10.44 | 634,454 | +0.78(+8.11%) |
Jun 12, 2008 | 9.899 | 10.06 | 9.633 | 9.653 | 916,905 | -0.16(-1.67%) |
Jun 11, 2008 | 10.17 | 10.27 | 9.811 | 9.817 | 511,545 | -0.43(-4.16%) |
Jun 10, 2008 | 10.32 | 10.63 | 10.06 | 10.24 | 979,122 | -0.51(-4.73%) |
Jun 09, 2008 | 10.80 | 10.97 | 10.59 | 10.75 | 409,951 | -0.05(-0.49%) |
Jun 06, 2008 | 10.99 | 11.10 | 10.66 | 10.80 | 473,827 | -0.20(-1.80%) |
Jun 05, 2008 | 10.90 | 11.03 | 10.87 | 11.00 | 424,247 | +0.09(+0.80%) |
Jun 04, 2008 | 11.03 | 11.15 | 10.82 | 10.91 | 288,046 | -0.14(-1.27%) |
Jun 03, 2008 | 11.24 | 11.31 | 10.87 | 11.05 | 285,912 | -0.11(-0.94%) |