Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.719 | 9.719 | 9.508 | 9.540 | 0 | -0.24(-2.42%) |
Aug 28, 2008 | 9.418 | 9.776 | 9.418 | 9.776 | 391,229 | +0.36(+3.88%) |
Aug 27, 2008 | 9.303 | 9.412 | 9.258 | 9.412 | 529,027 | +0.09(+0.96%) |
Aug 26, 2008 | 9.271 | 9.399 | 9.213 | 9.322 | 335,712 | +0.03(+0.34%) |
Aug 25, 2008 | 9.354 | 9.444 | 9.271 | 9.290 | 382,335 | -0.12(-1.23%) |
Aug 22, 2008 | 9.332 | 9.476 | 9.277 | 9.405 | 0 | +0.13(+1.45%) |
Aug 21, 2008 | 9.335 | 9.380 | 9.213 | 9.271 | 220,595 | -0.13(-1.43%) |
Aug 20, 2008 | 9.450 | 9.604 | 9.296 | 9.405 | 305,197 | -0.01(-0.14%) |
Aug 19, 2008 | 9.495 | 9.604 | 9.373 | 9.418 | 288,696 | -0.13(-1.41%) |
Aug 18, 2008 | 9.764 | 9.776 | 9.444 | 9.552 | 426,812 | -0.20(-2.04%) |
Aug 15, 2008 | 9.860 | 9.981 | 9.623 | 9.751 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 9.565 | 9.879 | 9.540 | 9.738 | 476,283 | +0.12(+1.26%) |
Aug 13, 2008 | 9.546 | 9.732 | 9.508 | 9.616 | 569,512 | +0.06(+0.60%) |
Aug 12, 2008 | 9.584 | 9.700 | 9.482 | 9.559 | 766,546 | -0.09(-0.93%) |
Aug 11, 2008 | 9.418 | 9.853 | 9.303 | 9.648 | 723,566 | +0.20(+2.17%) |
Aug 08, 2008 | 9.181 | 9.501 | 9.136 | 9.444 | 642,117 | +0.26(+2.86%) |
Aug 07, 2008 | 9.386 | 9.431 | 9.143 | 9.181 | 830,675 | -0.27(-2.85%) |
Aug 06, 2008 | 9.450 | 9.565 | 9.348 | 9.450 | 565,793 | -0.04(-0.40%) |
Aug 05, 2008 | 9.322 | 9.501 | 9.309 | 9.488 | 651,136 | +0.26(+2.85%) |
Aug 04, 2008 | 9.143 | 9.354 | 9.015 | 9.226 | 612,182 | +0.11(+1.19%) |
Aug 01, 2008 | 8.823 | 9.226 | 8.823 | 9.117 | 633,708 | +0.24(+2.74%) |
Jul 31, 2008 | 8.259 | 8.976 | 8.163 | 8.874 | 1,065,783 | +0.15(+1.69%) |
Jul 30, 2008 | 8.675 | 8.861 | 8.541 | 8.726 | 361,182 | +0.02(+0.22%) |
Jul 29, 2008 | 8.707 | 8.797 | 8.586 | 8.707 | 629,836 | +0.10(+1.19%) |
Jul 28, 2008 | 8.573 | 8.714 | 8.573 | 8.605 | 574,480 | -0.03(-0.37%) |
Jul 25, 2008 | 8.592 | 8.720 | 8.426 | 8.637 | 1,037,851 | +0.12(+1.35%) |
Jul 24, 2008 | 8.528 | 8.746 | 8.477 | 8.522 | 575,464 | +0.01(+0.15%) |
Jul 23, 2008 | 8.349 | 8.554 | 8.227 | 8.509 | 651,437 | +0.15(+1.84%) |
Jul 22, 2008 | 8.144 | 8.400 | 8.080 | 8.355 | 771,158 | +0.13(+1.56%) |
Jul 21, 2008 | 8.291 | 8.342 | 8.208 | 8.227 | 637,097 | -0.06(-0.70%) |
Jul 18, 2008 | 8.362 | 8.438 | 8.157 | 8.285 | 596,264 | -0.06(-0.77%) |
Jul 17, 2008 | 8.400 | 8.426 | 8.150 | 8.349 | 635,112 | -0.02(-0.23%) |
Jul 16, 2008 | 7.997 | 8.368 | 7.875 | 8.368 | 528,548 | +0.43(+5.40%) |
Jul 15, 2008 | 8.003 | 8.259 | 7.933 | 7.939 | 924,150 | -0.35(-4.25%) |
Jul 14, 2008 | 8.662 | 8.739 | 8.285 | 8.291 | 472,266 | -0.33(-3.79%) |
Jul 11, 2008 | 8.560 | 8.797 | 8.394 | 8.618 | 489,848 | -0.03(-0.30%) |
Jul 10, 2008 | 8.726 | 8.938 | 8.560 | 8.643 | 567,884 | -0.12(-1.32%) |
Jul 09, 2008 | 9.136 | 9.187 | 8.733 | 8.758 | 625,383 | -0.40(-4.34%) |
Jul 08, 2008 | 8.694 | 9.155 | 8.669 | 9.155 | 452,095 | +0.49(+5.69%) |
Jul 07, 2008 | 8.867 | 8.899 | 8.637 | 8.662 | 521,641 | -0.16(-1.81%) |
Jul 04, 2008 | 8.758 | 8.944 | 8.707 | 8.823 | 462,001 | +0.00(+0.00%) |
Jul 03, 2008 | 8.758 | 8.944 | 8.707 | 8.823 | 462,001 | +0.12(+1.40%) |
Jul 02, 2008 | 8.842 | 8.867 | 8.605 | 8.701 | 1,174,561 | -0.17(-1.88%) |
Jul 01, 2008 | 8.906 | 9.117 | 8.746 | 8.867 | 806,170 | -0.11(-1.21%) |
Jun 30, 2008 | 9.277 | 9.335 | 8.970 | 8.976 | 716,703 | -0.36(-3.84%) |
Jun 27, 2008 | 9.514 | 9.604 | 9.219 | 9.335 | 1,441,584 | -0.22(-2.28%) |
Jun 26, 2008 | 9.924 | 10.10 | 9.540 | 9.552 | 904,670 | -0.48(-4.79%) |
Jun 25, 2008 | 9.930 | 10.13 | 9.930 | 10.03 | 726,206 | +0.10(+1.03%) |
Jun 24, 2008 | 10.07 | 10.26 | 9.892 | 9.930 | 858,210 | -0.20(-1.96%) |
Jun 23, 2008 | 10.41 | 10.47 | 10.12 | 10.13 | 465,492 | -0.27(-2.59%) |
Jun 20, 2008 | 10.37 | 10.88 | 10.33 | 10.40 | 653,772 | -0.20(-1.93%) |
Jun 19, 2008 | 10.51 | 10.63 | 10.48 | 10.60 | 280,884 | +0.08(+0.79%) |
Jun 18, 2008 | 10.51 | 10.59 | 10.45 | 10.52 | 690,509 | -0.04(-0.42%) |
Jun 17, 2008 | 10.60 | 10.83 | 10.55 | 10.56 | 381,404 | -0.04(-0.36%) |
Jun 16, 2008 | 10.44 | 10.64 | 10.43 | 10.60 | 289,633 | +0.08(+0.79%) |
Jun 13, 2008 | 10.58 | 10.70 | 10.35 | 10.52 | 451,083 | +0.01(+0.12%) |
Jun 12, 2008 | 10.38 | 10.63 | 10.38 | 10.51 | 413,733 | +0.14(+1.36%) |
Jun 11, 2008 | 10.47 | 10.48 | 10.35 | 10.37 | 613,206 | -0.13(-1.22%) |
Jun 10, 2008 | 10.53 | 10.58 | 10.26 | 10.49 | 576,102 | +0.10(+0.92%) |
Jun 09, 2008 | 10.46 | 10.54 | 10.35 | 10.40 | 525,385 | +0.03(+0.31%) |
Jun 06, 2008 | 10.65 | 10.71 | 10.37 | 10.37 | 407,982 | -0.37(-3.46%) |
Jun 05, 2008 | 10.42 | 10.74 | 10.42 | 10.74 | 853,792 | +0.32(+3.07%) |
Jun 04, 2008 | 10.38 | 10.50 | 10.38 | 10.42 | 841,052 | +0.00(+0.00%) |
Jun 03, 2008 | 10.47 | 10.50 | 10.38 | 10.42 | 537,291 | -0.01(-0.06%) |