Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.43 | 11.57 | 11.19 | 11.31 | 114,523 | -0.20(-1.71%) |
Aug 28, 2008 | 11.46 | 11.69 | 11.21 | 11.51 | 173,210 | +0.09(+0.81%) |
Aug 27, 2008 | 11.33 | 11.64 | 11.33 | 11.42 | 222,042 | +0.26(+2.35%) |
Aug 26, 2008 | 11.09 | 11.16 | 10.86 | 11.15 | 97,146 | +0.02(+0.15%) |
Aug 25, 2008 | 11.46 | 11.58 | 10.91 | 11.14 | 123,933 | -0.36(-3.13%) |
Aug 22, 2008 | 11.18 | 11.54 | 11.18 | 11.50 | 104,809 | +0.37(+3.28%) |
Aug 21, 2008 | 11.38 | 11.46 | 11.01 | 11.13 | 134,342 | -0.31(-2.72%) |
Aug 20, 2008 | 11.19 | 11.59 | 11.01 | 11.44 | 193,896 | +0.35(+3.20%) |
Aug 19, 2008 | 11.39 | 11.45 | 10.96 | 11.09 | 184,878 | -0.56(-4.78%) |
Aug 18, 2008 | 11.78 | 11.93 | 11.46 | 11.65 | 239,038 | -0.18(-1.52%) |
Aug 15, 2008 | 11.75 | 11.96 | 11.49 | 11.83 | 177,143 | +0.17(+1.50%) |
Aug 14, 2008 | 11.25 | 11.68 | 10.88 | 11.65 | 134,405 | +0.31(+2.74%) |
Aug 13, 2008 | 11.12 | 11.40 | 10.95 | 11.34 | 191,279 | +0.22(+2.01%) |
Aug 12, 2008 | 10.76 | 11.14 | 10.55 | 11.12 | 400,528 | +0.33(+3.03%) |
Aug 11, 2008 | 10.76 | 11.07 | 10.56 | 10.79 | 290,019 | +0.05(+0.46%) |
Aug 08, 2008 | 10.25 | 10.79 | 10.12 | 10.74 | 259,911 | +0.52(+5.07%) |
Aug 07, 2008 | 10.33 | 10.36 | 10.11 | 10.22 | 235,095 | -0.22(-2.09%) |
Aug 06, 2008 | 10.66 | 10.89 | 10.34 | 10.44 | 144,066 | -0.23(-2.15%) |
Aug 05, 2008 | 10.37 | 10.72 | 10.35 | 10.67 | 219,802 | +0.41(+3.99%) |
Aug 04, 2008 | 10.31 | 10.47 | 10.05 | 10.26 | 207,099 | -0.05(-0.53%) |
Aug 01, 2008 | 9.866 | 10.34 | 9.850 | 10.31 | 249,716 | +0.38(+3.79%) |
Jul 31, 2008 | 9.850 | 10.32 | 9.741 | 9.937 | 201,162 | -0.04(-0.38%) |
Jul 30, 2008 | 10.24 | 10.29 | 9.861 | 9.975 | 143,290 | -0.20(-1.98%) |
Jul 29, 2008 | 10.18 | 10.35 | 9.315 | 10.18 | 206,993 | +0.53(+5.49%) |
Jul 28, 2008 | 10.14 | 10.31 | 9.571 | 9.648 | 222,687 | -0.53(-5.20%) |
Jul 25, 2008 | 9.670 | 10.50 | 9.550 | 10.18 | 158,453 | +0.61(+6.33%) |
Jul 24, 2008 | 9.386 | 10.47 | 9.386 | 9.571 | 393,599 | +0.76(+8.61%) |
Jul 23, 2008 | 8.807 | 9.222 | 8.562 | 8.813 | 157,654 | +0.10(+1.13%) |
Jul 22, 2008 | 8.349 | 8.769 | 8.349 | 8.715 | 172,741 | +0.22(+2.63%) |
Jul 21, 2008 | 8.251 | 8.638 | 8.251 | 8.491 | 266,295 | -0.08(-0.95%) |
Jul 18, 2008 | 8.747 | 8.747 | 8.524 | 8.573 | 169,987 | -0.22(-2.54%) |
Jul 17, 2008 | 8.884 | 8.928 | 8.595 | 8.797 | 434,864 | -0.02(-0.19%) |
Jul 16, 2008 | 8.349 | 9.059 | 8.349 | 8.813 | 171,966 | +0.52(+6.32%) |
Jul 15, 2008 | 8.382 | 8.584 | 8.218 | 8.289 | 135,953 | -0.17(-2.06%) |
Jul 14, 2008 | 8.491 | 8.655 | 8.426 | 8.464 | 116,288 | +0.06(+0.71%) |
Jul 11, 2008 | 8.486 | 8.551 | 8.273 | 8.404 | 161,475 | -0.14(-1.66%) |
Jul 10, 2008 | 8.355 | 8.797 | 8.317 | 8.546 | 141,093 | +0.16(+1.95%) |
Jul 09, 2008 | 8.491 | 8.496 | 8.327 | 8.382 | 148,550 | -0.09(-1.03%) |
Jul 08, 2008 | 8.256 | 8.491 | 8.104 | 8.469 | 175,913 | +0.21(+2.58%) |
Jul 07, 2008 | 8.245 | 8.426 | 8.185 | 8.256 | 203,650 | +0.03(+0.40%) |
Jul 04, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | +0.00(+0.00%) |
Jul 03, 2008 | 8.344 | 8.496 | 8.191 | 8.224 | 172,994 | -0.10(-1.25%) |
Jul 02, 2008 | 8.360 | 8.551 | 8.224 | 8.327 | 515,805 | -0.05(-0.65%) |
Jul 01, 2008 | 8.338 | 8.595 | 8.305 | 8.382 | 208,365 | -0.08(-0.90%) |
Jun 30, 2008 | 8.436 | 8.529 | 8.322 | 8.458 | 344,962 | +0.15(+1.77%) |
Jun 27, 2008 | 8.185 | 8.589 | 8.169 | 8.311 | 714,880 | +0.11(+1.40%) |
Jun 26, 2008 | 8.431 | 8.453 | 8.185 | 8.196 | 167,135 | -0.35(-4.15%) |
Jun 25, 2008 | 8.344 | 8.720 | 8.327 | 8.551 | 151,619 | +0.22(+2.69%) |
Jun 24, 2008 | 8.415 | 8.701 | 8.202 | 8.327 | 265,949 | -0.16(-1.86%) |
Jun 23, 2008 | 8.507 | 8.584 | 8.376 | 8.486 | 150,906 | -0.01(-0.06%) |
Jun 20, 2008 | 8.698 | 8.824 | 8.349 | 8.491 | 441,115 | -0.28(-3.17%) |
Jun 19, 2008 | 8.622 | 8.769 | 8.518 | 8.769 | 190,286 | +0.14(+1.64%) |
Jun 18, 2008 | 8.764 | 8.780 | 8.529 | 8.627 | 166,965 | -0.16(-1.86%) |
Jun 17, 2008 | 9.184 | 9.184 | 8.791 | 8.791 | 103,880 | -0.39(-4.22%) |
Jun 16, 2008 | 9.179 | 9.209 | 8.884 | 9.179 | 428,135 | -0.02(-0.18%) |
Jun 13, 2008 | 9.435 | 9.479 | 9.119 | 9.195 | 248,994 | -0.13(-1.35%) |
Jun 12, 2008 | 9.408 | 9.561 | 9.277 | 9.320 | 129,160 | +0.00(+0.00%) |
Jun 11, 2008 | 9.850 | 9.861 | 9.310 | 9.320 | 271,694 | -0.59(-6.00%) |
Jun 10, 2008 | 9.883 | 10.13 | 9.839 | 9.915 | 290,411 | -0.13(-1.30%) |
Jun 09, 2008 | 10.10 | 10.18 | 9.964 | 10.05 | 177,942 | -0.05(-0.49%) |
Jun 06, 2008 | 10.19 | 10.29 | 10.08 | 10.10 | 187,605 | -0.14(-1.33%) |
Jun 05, 2008 | 9.883 | 10.23 | 9.844 | 10.23 | 140,153 | +0.34(+3.42%) |
Jun 04, 2008 | 9.741 | 9.964 | 9.632 | 9.893 | 128,368 | +0.12(+1.23%) |
Jun 03, 2008 | 9.964 | 10.01 | 9.621 | 9.773 | 173,234 | -0.13(-1.32%) |