Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.84 | 12.00 | 11.36 | 11.81 | 176,002 | -0.08(-0.67%) |
Aug 28, 2008 | 11.56 | 11.89 | 11.56 | 11.89 | 118,161 | +0.35(+3.03%) |
Aug 27, 2008 | 11.51 | 11.83 | 11.44 | 11.54 | 153,961 | +0.09(+0.79%) |
Aug 26, 2008 | 11.39 | 11.63 | 11.21 | 11.45 | 239,969 | +0.55(+5.05%) |
Aug 25, 2008 | 11.38 | 11.38 | 10.81 | 10.90 | 158,396 | -0.48(-4.22%) |
Aug 22, 2008 | 11.12 | 11.40 | 11.00 | 11.38 | 142,274 | +0.44(+4.02%) |
Aug 21, 2008 | 10.56 | 10.96 | 10.56 | 10.94 | 138,151 | +0.28(+2.63%) |
Aug 20, 2008 | 10.69 | 11.00 | 10.59 | 10.66 | 189,082 | +0.14(+1.33%) |
Aug 19, 2008 | 10.55 | 10.75 | 10.42 | 10.52 | 220,355 | -0.09(-0.85%) |
Aug 18, 2008 | 11.03 | 11.03 | 10.40 | 10.61 | 129,324 | -0.42(-3.81%) |
Aug 15, 2008 | 11.23 | 11.30 | 10.65 | 11.03 | 162,015 | +0.00(+0.00%) |
Aug 14, 2008 | 11.06 | 11.35 | 10.96 | 11.03 | 79,624 | -0.14(-1.25%) |
Aug 13, 2008 | 11.06 | 11.26 | 10.88 | 11.17 | 83,393 | +0.12(+1.09%) |
Aug 12, 2008 | 11.26 | 11.33 | 11.01 | 11.05 | 127,939 | -0.37(-3.24%) |
Aug 11, 2008 | 11.07 | 11.55 | 10.94 | 11.42 | 169,864 | +0.39(+3.54%) |
Aug 08, 2008 | 10.54 | 11.06 | 10.54 | 11.03 | 138,412 | +0.52(+4.95%) |
Aug 07, 2008 | 10.85 | 10.85 | 10.50 | 10.51 | 143,060 | -0.41(-3.75%) |
Aug 06, 2008 | 10.61 | 11.00 | 10.50 | 10.92 | 120,272 | +0.32(+3.02%) |
Aug 05, 2008 | 10.60 | 10.64 | 10.17 | 10.60 | 130,449 | +0.10(+0.95%) |
Aug 04, 2008 | 10.38 | 10.53 | 10.20 | 10.50 | 214,160 | +0.12(+1.16%) |
Aug 01, 2008 | 10.18 | 10.45 | 10.07 | 10.38 | 131,364 | +0.26(+2.57%) |
Jul 31, 2008 | 10.23 | 10.28 | 10.04 | 10.12 | 170,449 | -0.25(-2.41%) |
Jul 30, 2008 | 10.33 | 10.45 | 10.24 | 10.37 | 138,523 | +0.11(+1.07%) |
Jul 29, 2008 | 9.980 | 10.50 | 9.980 | 10.26 | 278,753 | +0.35(+3.53%) |
Jul 28, 2008 | 9.750 | 10.17 | 9.750 | 9.910 | 423,505 | +0.10(+1.02%) |
Jul 25, 2008 | 10.13 | 10.15 | 9.710 | 9.810 | 182,533 | -0.25(-2.49%) |
Jul 24, 2008 | 9.250 | 10.42 | 9.250 | 10.06 | 732,073 | +1.44(+16.71%) |
Jul 23, 2008 | 8.310 | 8.650 | 8.120 | 8.620 | 302,847 | +0.32(+3.86%) |
Jul 22, 2008 | 8.160 | 8.440 | 8.080 | 8.300 | 179,502 | +0.07(+0.85%) |
Jul 21, 2008 | 8.260 | 8.340 | 8.090 | 8.230 | 155,259 | -0.01(-0.12%) |
Jul 18, 2008 | 8.600 | 8.700 | 8.240 | 8.240 | 88,262 | -0.31(-3.63%) |
Jul 17, 2008 | 8.460 | 8.550 | 8.150 | 8.550 | 85,519 | +0.14(+1.66%) |
Jul 16, 2008 | 8.110 | 8.500 | 8.000 | 8.410 | 151,511 | +0.35(+4.34%) |
Jul 15, 2008 | 8.500 | 8.560 | 8.050 | 8.060 | 218,519 | -0.55(-6.39%) |
Jul 14, 2008 | 8.690 | 8.900 | 8.500 | 8.610 | 142,584 | +0.01(+0.12%) |
Jul 11, 2008 | 8.130 | 8.640 | 7.950 | 8.600 | 217,319 | +0.38(+4.62%) |
Jul 10, 2008 | 7.770 | 8.240 | 7.730 | 8.220 | 129,375 | +0.46(+5.93%) |
Jul 09, 2008 | 8.040 | 8.040 | 7.750 | 7.760 | 123,313 | -0.28(-3.48%) |
Jul 08, 2008 | 7.750 | 8.050 | 7.750 | 8.040 | 194,869 | +0.32(+4.15%) |
Jul 07, 2008 | 7.940 | 7.970 | 7.670 | 7.720 | 172,651 | -0.18(-2.28%) |
Jul 04, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | +0.00(+0.00%) |
Jul 03, 2008 | 8.000 | 8.020 | 7.790 | 7.900 | 56,993 | -0.09(-1.13%) |
Jul 02, 2008 | 8.090 | 8.150 | 7.910 | 7.990 | 179,318 | -0.13(-1.60%) |
Jul 01, 2008 | 7.780 | 8.120 | 7.770 | 8.120 | 137,059 | +0.27(+3.44%) |
Jun 30, 2008 | 7.910 | 8.260 | 7.840 | 7.850 | 204,654 | -0.08(-1.01%) |
Jun 27, 2008 | 8.050 | 8.230 | 7.900 | 7.930 | 318,561 | -0.17(-2.10%) |
Jun 26, 2008 | 8.290 | 8.550 | 8.070 | 8.100 | 127,953 | -0.31(-3.69%) |
Jun 25, 2008 | 8.100 | 8.410 | 8.100 | 8.410 | 191,933 | +0.33(+4.08%) |
Jun 24, 2008 | 8.240 | 8.390 | 8.080 | 8.080 | 100,451 | -0.21(-2.53%) |
Jun 23, 2008 | 8.530 | 8.660 | 8.270 | 8.290 | 67,744 | -0.20(-2.36%) |
Jun 20, 2008 | 8.680 | 9.250 | 8.110 | 8.490 | 715,633 | -0.22(-2.53%) |
Jun 19, 2008 | 8.600 | 8.750 | 8.400 | 8.710 | 70,371 | +0.11(+1.28%) |
Jun 18, 2008 | 8.490 | 8.650 | 8.310 | 8.600 | 86,534 | +0.03(+0.35%) |
Jun 17, 2008 | 8.750 | 8.760 | 8.540 | 8.570 | 87,216 | -0.18(-2.06%) |
Jun 16, 2008 | 8.720 | 8.770 | 8.650 | 8.750 | 67,973 | +0.00(+0.00%) |
Jun 13, 2008 | 8.810 | 8.880 | 8.590 | 8.750 | 95,368 | +0.06(+0.69%) |
Jun 12, 2008 | 8.450 | 8.730 | 8.400 | 8.690 | 92,405 | +0.34(+4.07%) |
Jun 11, 2008 | 8.480 | 8.730 | 8.330 | 8.350 | 97,283 | -0.14(-1.65%) |
Jun 10, 2008 | 8.620 | 8.690 | 8.430 | 8.490 | 99,901 | -0.18(-2.08%) |
Jun 09, 2008 | 8.570 | 8.910 | 8.510 | 8.670 | 129,879 | +0.03(+0.35%) |
Jun 06, 2008 | 8.950 | 9.020 | 8.530 | 8.640 | 114,113 | -0.39(-4.32%) |
Jun 05, 2008 | 8.960 | 9.040 | 8.940 | 9.030 | 172,581 | +0.08(+0.89%) |
Jun 04, 2008 | 8.610 | 9.060 | 8.580 | 8.950 | 120,168 | +0.27(+3.11%) |
Jun 03, 2008 | 8.810 | 8.990 | 8.600 | 8.680 | 138,390 | -0.11(-1.25%) |