Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.316 | 9.364 | 9.248 | 9.287 | 0 | -0.04(-0.42%) |
Aug 28, 2008 | 9.306 | 9.442 | 9.296 | 9.325 | 51,152 | +0.03(+0.31%) |
Aug 27, 2008 | 9.287 | 9.364 | 9.232 | 9.296 | 28,818 | -0.01(-0.10%) |
Aug 26, 2008 | 9.248 | 9.345 | 9.180 | 9.306 | 78,603 | +0.14(+1.48%) |
Aug 25, 2008 | 9.200 | 9.277 | 8.996 | 9.171 | 87,505 | -0.06(-0.63%) |
Aug 22, 2008 | 9.122 | 9.277 | 9.093 | 9.229 | 0 | +0.16(+1.82%) |
Aug 21, 2008 | 9.025 | 9.171 | 8.899 | 9.064 | 85,875 | -0.06(-0.64%) |
Aug 20, 2008 | 9.229 | 9.229 | 8.957 | 9.122 | 32,967 | -0.04(-0.42%) |
Aug 19, 2008 | 9.287 | 9.345 | 9.118 | 9.161 | 44,443 | -0.22(-2.37%) |
Aug 18, 2008 | 9.626 | 9.626 | 9.306 | 9.384 | 43,069 | -0.24(-2.52%) |
Aug 15, 2008 | 9.539 | 9.684 | 9.374 | 9.626 | 0 | +0.20(+2.16%) |
Aug 14, 2008 | 9.325 | 9.529 | 9.325 | 9.422 | 55,302 | +0.03(+0.31%) |
Aug 13, 2008 | 9.374 | 9.490 | 9.209 | 9.393 | 61,197 | +0.02(+0.21%) |
Aug 12, 2008 | 9.306 | 9.451 | 9.103 | 9.374 | 59,721 | +0.06(+0.62%) |
Aug 11, 2008 | 9.103 | 9.316 | 8.996 | 9.316 | 119,589 | +0.23(+2.56%) |
Aug 08, 2008 | 9.054 | 9.325 | 8.957 | 9.083 | 79,304 | +0.05(+0.54%) |
Aug 07, 2008 | 9.151 | 9.171 | 8.870 | 9.035 | 94,879 | -0.25(-2.71%) |
Aug 06, 2008 | 9.451 | 9.451 | 9.122 | 9.287 | 63,942 | -0.21(-2.24%) |
Aug 05, 2008 | 9.325 | 9.548 | 9.219 | 9.500 | 95,613 | +0.35(+3.81%) |
Aug 04, 2008 | 9.132 | 9.384 | 9.074 | 9.151 | 108,796 | +0.01(+0.11%) |
Aug 01, 2008 | 9.074 | 9.151 | 9.006 | 9.141 | 106,600 | +0.11(+1.18%) |
Jul 31, 2008 | 9.006 | 9.064 | 8.899 | 9.035 | 249,409 | +0.02(+0.21%) |
Jul 30, 2008 | 9.345 | 9.345 | 8.715 | 9.016 | 81,994 | -0.12(-1.27%) |
Jul 29, 2008 | 9.132 | 9.171 | 8.822 | 9.132 | 159,317 | +0.28(+3.17%) |
Jul 28, 2008 | 8.928 | 9.006 | 8.764 | 8.851 | 132,038 | -0.08(-0.87%) |
Jul 25, 2008 | 9.054 | 9.200 | 8.861 | 8.928 | 211,930 | +0.04(+0.44%) |
Jul 24, 2008 | 9.006 | 9.006 | 8.841 | 8.890 | 127,585 | -0.06(-0.65%) |
Jul 23, 2008 | 9.016 | 9.083 | 8.803 | 8.948 | 125,891 | -0.10(-1.07%) |
Jul 22, 2008 | 9.141 | 9.171 | 8.957 | 9.045 | 184,542 | -0.07(-0.74%) |
Jul 21, 2008 | 9.335 | 9.616 | 9.045 | 9.112 | 106,411 | -0.09(-0.95%) |
Jul 18, 2008 | 9.422 | 9.557 | 8.957 | 9.200 | 104,360 | -0.46(-4.71%) |
Jul 17, 2008 | 9.345 | 9.848 | 9.238 | 9.655 | 131,691 | +0.34(+3.64%) |
Jul 16, 2008 | 9.316 | 9.471 | 9.209 | 9.316 | 67,869 | +0.06(+0.63%) |
Jul 15, 2008 | 9.132 | 9.442 | 8.938 | 9.258 | 127,120 | +0.13(+1.38%) |
Jul 14, 2008 | 9.548 | 9.548 | 9.103 | 9.132 | 136,236 | -0.30(-3.18%) |
Jul 11, 2008 | 9.287 | 9.539 | 9.025 | 9.432 | 123,250 | +0.08(+0.83%) |
Jul 10, 2008 | 9.141 | 9.490 | 9.035 | 9.355 | 79,681 | +0.07(+0.73%) |
Jul 09, 2008 | 9.713 | 9.742 | 9.277 | 9.287 | 58,786 | -0.42(-4.29%) |
Jul 08, 2008 | 9.490 | 9.771 | 9.122 | 9.703 | 162,094 | +0.25(+2.66%) |
Jul 07, 2008 | 9.490 | 9.664 | 9.219 | 9.451 | 100,533 | -0.04(-0.41%) |
Jul 04, 2008 | 9.819 | 9.819 | 9.345 | 9.490 | 107,758 | +0.00(+0.00%) |
Jul 03, 2008 | 9.819 | 9.819 | 9.345 | 9.490 | 107,758 | -0.29(-2.97%) |
Jul 02, 2008 | 9.616 | 9.897 | 9.335 | 9.781 | 85,882 | +0.15(+1.51%) |
Jul 01, 2008 | 9.626 | 9.819 | 9.248 | 9.635 | 172,407 | -0.16(-1.68%) |
Jun 30, 2008 | 11.39 | 11.73 | 9.345 | 9.800 | 314,518 | -1.59(-13.95%) |
Jun 27, 2008 | 11.25 | 11.72 | 11.00 | 11.39 | 280,525 | +0.14(+1.21%) |
Jun 26, 2008 | 11.53 | 11.80 | 11.18 | 11.25 | 55,634 | -0.51(-4.36%) |
Jun 25, 2008 | 11.82 | 12.31 | 11.67 | 11.77 | 93,243 | -0.17(-1.46%) |
Jun 24, 2008 | 12.10 | 12.59 | 11.79 | 11.94 | 85,163 | -0.29(-2.38%) |
Jun 23, 2008 | 11.60 | 12.71 | 11.60 | 12.23 | 92,859 | +0.63(+5.43%) |
Jun 20, 2008 | 12.57 | 12.60 | 11.59 | 11.60 | 90,558 | -1.04(-8.20%) |
Jun 19, 2008 | 12.19 | 12.66 | 12.07 | 12.64 | 69,874 | +0.45(+3.65%) |
Jun 18, 2008 | 12.14 | 12.59 | 12.14 | 12.19 | 70,729 | +0.00(+0.00%) |
Jun 17, 2008 | 12.05 | 12.40 | 12.03 | 12.19 | 91,439 | +0.22(+1.86%) |
Jun 16, 2008 | 11.62 | 12.03 | 11.60 | 11.97 | 78,667 | +0.35(+3.00%) |
Jun 13, 2008 | 10.95 | 12.06 | 10.87 | 11.62 | 133,851 | +0.55(+4.99%) |
Jun 12, 2008 | 11.15 | 11.28 | 11.04 | 11.07 | 93,915 | -0.01(-0.09%) |
Jun 11, 2008 | 11.18 | 11.40 | 11.03 | 11.08 | 67,439 | -0.20(-1.80%) |
Jun 10, 2008 | 11.86 | 12.01 | 11.25 | 11.28 | 124,349 | -0.12(-1.02%) |
Jun 09, 2008 | 11.10 | 11.45 | 10.79 | 11.40 | 75,061 | +0.18(+1.64%) |
Jun 06, 2008 | 11.47 | 11.67 | 11.15 | 11.21 | 72,220 | -0.25(-2.20%) |
Jun 05, 2008 | 11.72 | 12.63 | 10.77 | 11.47 | 157,121 | -0.25(-2.15%) |
Jun 04, 2008 | 10.56 | 11.94 | 10.48 | 11.72 | 106,579 | +1.21(+11.52%) |
Jun 03, 2008 | 10.09 | 10.69 | 10.09 | 10.51 | 55,205 | +0.40(+3.93%) |