Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.91 | 12.99 | 12.71 | 12.85 | 102,703 | -0.13(-1.03%) |
Aug 28, 2008 | 12.52 | 13.09 | 12.49 | 12.99 | 232,041 | +0.39(+3.07%) |
Aug 27, 2008 | 12.45 | 12.67 | 12.07 | 12.60 | 173,377 | +0.15(+1.18%) |
Aug 26, 2008 | 12.41 | 12.63 | 12.23 | 12.45 | 166,411 | +0.05(+0.38%) |
Aug 25, 2008 | 12.51 | 12.53 | 12.01 | 12.41 | 229,944 | -0.24(-1.90%) |
Aug 22, 2008 | 12.19 | 12.67 | 12.07 | 12.65 | 184,141 | +0.65(+5.39%) |
Aug 21, 2008 | 12.45 | 12.52 | 11.94 | 12.00 | 190,900 | -0.29(-2.33%) |
Aug 20, 2008 | 12.39 | 12.57 | 12.03 | 12.29 | 184,440 | -0.07(-0.54%) |
Aug 19, 2008 | 12.13 | 12.39 | 12.04 | 12.35 | 372,529 | +0.01(+0.11%) |
Aug 18, 2008 | 12.43 | 12.46 | 11.67 | 12.34 | 412,108 | -0.83(-6.28%) |
Aug 15, 2008 | 13.13 | 13.33 | 12.90 | 13.17 | 502,090 | +0.17(+1.33%) |
Aug 14, 2008 | 12.94 | 13.17 | 12.90 | 12.99 | 349,822 | -0.12(-0.92%) |
Aug 13, 2008 | 12.91 | 13.24 | 12.79 | 13.11 | 269,553 | +0.15(+1.18%) |
Aug 12, 2008 | 12.88 | 13.18 | 12.71 | 12.96 | 448,081 | +0.10(+0.78%) |
Aug 11, 2008 | 12.67 | 13.05 | 12.60 | 12.86 | 568,903 | +0.26(+2.06%) |
Aug 08, 2008 | 12.30 | 12.72 | 12.14 | 12.60 | 248,416 | +0.34(+2.77%) |
Aug 07, 2008 | 12.36 | 12.53 | 12.12 | 12.26 | 245,320 | -0.19(-1.55%) |
Aug 06, 2008 | 12.24 | 12.51 | 12.03 | 12.45 | 288,847 | +0.12(+0.97%) |
Aug 05, 2008 | 12.04 | 12.53 | 12.04 | 12.33 | 348,766 | +0.43(+3.64%) |
Aug 04, 2008 | 12.00 | 12.12 | 11.81 | 11.90 | 365,184 | -0.09(-0.72%) |
Aug 01, 2008 | 11.33 | 12.35 | 11.33 | 11.99 | 488,596 | +0.32(+2.74%) |
Jul 31, 2008 | 11.32 | 11.72 | 11.32 | 11.67 | 548,494 | +0.33(+2.94%) |
Jul 30, 2008 | 11.33 | 11.63 | 11.07 | 11.33 | 985,812 | +0.85(+8.07%) |
Jul 29, 2008 | 10.49 | 10.71 | 10.41 | 10.49 | 1,066,014 | +0.05(+0.51%) |
Jul 28, 2008 | 10.59 | 10.78 | 10.34 | 10.43 | 495,903 | -0.15(-1.39%) |
Jul 25, 2008 | 11.67 | 11.99 | 10.09 | 10.58 | 905,728 | +0.73(+7.45%) |
Jul 24, 2008 | 10.78 | 10.94 | 9.593 | 9.847 | 333,144 | -0.89(-8.32%) |
Jul 23, 2008 | 10.83 | 10.94 | 10.65 | 10.74 | 252,688 | -0.12(-1.10%) |
Jul 22, 2008 | 10.16 | 10.94 | 10.08 | 10.86 | 190,737 | +0.71(+7.03%) |
Jul 21, 2008 | 10.13 | 10.25 | 9.847 | 10.15 | 66,987 | +0.09(+0.86%) |
Jul 18, 2008 | 10.14 | 10.37 | 9.907 | 10.06 | 185,868 | +0.08(+0.80%) |
Jul 17, 2008 | 9.767 | 10.05 | 9.687 | 9.980 | 259,207 | +0.23(+2.39%) |
Jul 16, 2008 | 8.693 | 9.827 | 8.693 | 9.747 | 285,288 | +1.12(+12.98%) |
Jul 15, 2008 | 8.253 | 8.840 | 8.207 | 8.627 | 164,958 | +0.23(+2.78%) |
Jul 14, 2008 | 8.420 | 8.640 | 8.300 | 8.393 | 225,069 | +0.03(+0.32%) |
Jul 11, 2008 | 7.973 | 8.480 | 7.880 | 8.367 | 192,465 | +0.29(+3.55%) |
Jul 10, 2008 | 7.787 | 8.220 | 7.773 | 8.080 | 177,387 | +0.31(+3.95%) |
Jul 09, 2008 | 8.133 | 8.233 | 7.773 | 7.773 | 223,021 | -0.35(-4.35%) |
Jul 08, 2008 | 7.580 | 8.240 | 7.473 | 8.127 | 361,054 | +0.57(+7.59%) |
Jul 07, 2008 | 7.920 | 8.000 | 7.553 | 7.553 | 433,158 | +0.31(+4.23%) |
Jul 04, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.00(+0.00%) |
Jul 03, 2008 | 7.140 | 7.360 | 7.133 | 7.247 | 160,419 | +0.13(+1.78%) |
Jul 02, 2008 | 7.253 | 7.420 | 7.093 | 7.120 | 212,953 | -0.15(-2.11%) |
Jul 01, 2008 | 7.167 | 7.807 | 7.080 | 7.273 | 279,844 | -0.01(-0.09%) |
Jun 30, 2008 | 7.100 | 7.467 | 7.080 | 7.280 | 278,043 | +0.22(+3.12%) |
Jun 27, 2008 | 7.240 | 7.240 | 7.000 | 7.060 | 545,863 | -0.21(-2.93%) |
Jun 26, 2008 | 7.313 | 7.373 | 7.180 | 7.273 | 214,833 | -0.12(-1.62%) |
Jun 25, 2008 | 7.547 | 7.640 | 7.287 | 7.393 | 316,071 | -0.15(-2.03%) |
Jun 24, 2008 | 8.020 | 8.213 | 7.540 | 7.547 | 219,891 | -0.55(-6.83%) |
Jun 23, 2008 | 8.293 | 8.387 | 7.907 | 8.100 | 75,079 | -0.15(-1.86%) |
Jun 20, 2008 | 8.527 | 8.660 | 8.113 | 8.253 | 198,322 | -0.31(-3.58%) |
Jun 19, 2008 | 8.180 | 8.620 | 8.180 | 8.560 | 96,231 | +0.36(+4.39%) |
Jun 18, 2008 | 7.907 | 8.307 | 7.907 | 8.200 | 195,847 | +0.25(+3.10%) |
Jun 17, 2008 | 7.927 | 8.093 | 7.700 | 7.953 | 246,828 | +0.07(+0.85%) |
Jun 16, 2008 | 8.100 | 8.207 | 7.520 | 7.887 | 302,319 | -0.26(-3.19%) |
Jun 13, 2008 | 8.353 | 8.573 | 8.040 | 8.147 | 202,062 | -0.09(-1.13%) |
Jun 12, 2008 | 8.613 | 8.853 | 8.220 | 8.240 | 148,120 | -0.29(-3.44%) |
Jun 11, 2008 | 8.740 | 8.793 | 8.440 | 8.533 | 84,694 | -0.26(-2.96%) |
Jun 10, 2008 | 8.700 | 8.900 | 8.667 | 8.793 | 317,986 | -0.15(-1.64%) |
Jun 09, 2008 | 9.153 | 9.220 | 8.873 | 8.940 | 93,691 | -0.20(-2.19%) |
Jun 06, 2008 | 9.500 | 9.500 | 9.100 | 9.140 | 193,156 | -0.46(-4.79%) |
Jun 05, 2008 | 9.253 | 9.713 | 9.253 | 9.600 | 131,131 | +0.33(+3.60%) |
Jun 04, 2008 | 9.100 | 9.627 | 9.100 | 9.267 | 184,929 | +0.11(+1.24%) |
Jun 03, 2008 | 9.147 | 9.253 | 9.020 | 9.153 | 153,247 | +0.06(+0.66%) |