Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.39 | 10.39 | 9.414 | 9.516 | 66,939 | -0.89(-8.51%) |
Aug 28, 2008 | 10.62 | 10.62 | 9.766 | 10.40 | 49,097 | -0.17(-1.63%) |
Aug 27, 2008 | 10.21 | 10.91 | 10.01 | 10.57 | 37,225 | +0.33(+3.21%) |
Aug 26, 2008 | 10.35 | 10.43 | 10.02 | 10.24 | 29,944 | -0.11(-1.06%) |
Aug 25, 2008 | 10.75 | 10.84 | 10.35 | 10.35 | 47,452 | -0.41(-3.78%) |
Aug 22, 2008 | 10.63 | 10.82 | 9.680 | 10.76 | 19,755 | +0.16(+1.48%) |
Aug 21, 2008 | 10.62 | 10.93 | 10.04 | 10.60 | 11,850 | -0.09(-0.81%) |
Aug 20, 2008 | 10.49 | 10.92 | 10.49 | 10.69 | 20,679 | +0.20(+1.87%) |
Aug 19, 2008 | 10.89 | 10.92 | 10.11 | 10.49 | 32,648 | -0.49(-4.42%) |
Aug 18, 2008 | 11.26 | 11.26 | 10.89 | 10.98 | 14,813 | -0.23(-2.10%) |
Aug 15, 2008 | 11.50 | 11.50 | 10.92 | 11.22 | 58,521 | -0.14(-1.24%) |
Aug 14, 2008 | 10.94 | 11.47 | 10.90 | 11.36 | 24,175 | +0.31(+2.76%) |
Aug 13, 2008 | 11.04 | 11.72 | 10.82 | 11.05 | 34,732 | -0.05(-0.42%) |
Aug 12, 2008 | 11.07 | 11.22 | 10.79 | 11.10 | 33,574 | -0.04(-0.35%) |
Aug 11, 2008 | 10.64 | 11.81 | 10.05 | 11.14 | 61,408 | +0.54(+5.10%) |
Aug 08, 2008 | 9.516 | 10.69 | 8.881 | 10.60 | 37,726 | +1.07(+11.18%) |
Aug 07, 2008 | 9.688 | 9.688 | 9.054 | 9.531 | 33,744 | -0.23(-2.41%) |
Aug 06, 2008 | 9.405 | 9.907 | 9.140 | 9.766 | 27,664 | +0.38(+4.09%) |
Aug 05, 2008 | 8.873 | 9.398 | 8.646 | 9.383 | 53,633 | +0.58(+6.58%) |
Aug 04, 2008 | 8.654 | 9.140 | 8.552 | 8.803 | 27,347 | -0.01(-0.09%) |
Aug 01, 2008 | 8.756 | 8.928 | 8.670 | 8.811 | 54,315 | -0.06(-0.71%) |
Jul 31, 2008 | 8.889 | 8.960 | 8.787 | 8.873 | 55,430 | -0.09(-1.05%) |
Jul 30, 2008 | 8.889 | 9.038 | 8.701 | 8.967 | 60,303 | +0.22(+2.51%) |
Jul 29, 2008 | 8.748 | 9.093 | 8.732 | 8.748 | 67,751 | -0.18(-2.02%) |
Jul 28, 2008 | 9.093 | 9.364 | 8.811 | 8.928 | 82,116 | -0.23(-2.48%) |
Jul 25, 2008 | 9.124 | 9.234 | 8.936 | 9.155 | 64,460 | +0.03(+0.34%) |
Jul 24, 2008 | 9.343 | 9.343 | 9.022 | 9.124 | 69,935 | -0.25(-2.67%) |
Jul 23, 2008 | 9.430 | 9.688 | 9.375 | 9.375 | 20,246 | -0.02(-0.25%) |
Jul 22, 2008 | 9.234 | 9.461 | 8.928 | 9.398 | 51,454 | +0.16(+1.69%) |
Jul 21, 2008 | 9.790 | 10.02 | 8.967 | 9.242 | 51,526 | -0.55(-5.60%) |
Jul 18, 2008 | 9.860 | 10.17 | 9.782 | 9.790 | 69,397 | -0.08(-0.79%) |
Jul 17, 2008 | 9.633 | 9.868 | 9.633 | 9.868 | 23,602 | +0.30(+3.11%) |
Jul 16, 2008 | 9.500 | 9.617 | 9.469 | 9.570 | 43,293 | +0.08(+0.82%) |
Jul 15, 2008 | 9.359 | 9.672 | 9.343 | 9.492 | 88,131 | +0.00(+0.00%) |
Jul 14, 2008 | 9.202 | 9.586 | 9.202 | 9.492 | 77,708 | +0.35(+3.86%) |
Jul 11, 2008 | 9.500 | 9.578 | 8.944 | 9.140 | 48,853 | -0.42(-4.42%) |
Jul 10, 2008 | 9.406 | 9.594 | 8.639 | 9.563 | 65,249 | +0.13(+1.33%) |
Jul 09, 2008 | 8.881 | 9.602 | 8.881 | 9.437 | 71,678 | +0.19(+2.03%) |
Jul 08, 2008 | 8.779 | 9.281 | 8.779 | 9.249 | 65,408 | +0.51(+5.82%) |
Jul 07, 2008 | 8.584 | 8.944 | 8.584 | 8.740 | 105,222 | +0.13(+1.55%) |
Jul 04, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.00(+0.00%) |
Jul 03, 2008 | 8.615 | 9.046 | 8.255 | 8.607 | 129,736 | +0.04(+0.46%) |
Jul 02, 2008 | 9.108 | 9.610 | 8.568 | 8.568 | 141,710 | -0.87(-9.21%) |
Jul 01, 2008 | 9.484 | 9.625 | 8.866 | 9.437 | 152,766 | -0.16(-1.63%) |
Jun 30, 2008 | 9.829 | 10.31 | 9.343 | 9.594 | 100,184 | -0.07(-0.73%) |
Jun 27, 2008 | 10.02 | 10.20 | 9.660 | 9.664 | 1,199,017 | -0.42(-4.19%) |
Jun 26, 2008 | 10.12 | 10.59 | 10.03 | 10.09 | 49,740 | +0.02(+0.16%) |
Jun 25, 2008 | 10.17 | 10.34 | 9.986 | 10.07 | 30,921 | -0.12(-1.15%) |
Jun 24, 2008 | 10.52 | 10.52 | 10.00 | 10.19 | 20,951 | -0.23(-2.18%) |
Jun 23, 2008 | 10.60 | 10.94 | 10.36 | 10.42 | 43,108 | -0.28(-2.64%) |
Jun 20, 2008 | 10.69 | 10.70 | 10.45 | 10.70 | 17,405 | -0.22(-2.01%) |
Jun 19, 2008 | 10.69 | 10.93 | 10.54 | 10.92 | 40,655 | +0.38(+3.57%) |
Jun 18, 2008 | 10.66 | 10.85 | 10.42 | 10.54 | 29,638 | -0.04(-0.37%) |
Jun 17, 2008 | 10.02 | 10.79 | 10.02 | 10.58 | 56,781 | +0.27(+2.66%) |
Jun 16, 2008 | 10.77 | 11.01 | 10.12 | 10.31 | 47,921 | -0.50(-4.64%) |
Jun 13, 2008 | 10.35 | 10.96 | 10.27 | 10.81 | 29,850 | +0.39(+3.76%) |
Jun 12, 2008 | 10.01 | 10.75 | 10.01 | 10.42 | 45,373 | +0.36(+3.58%) |
Jun 11, 2008 | 10.34 | 10.39 | 9.516 | 10.06 | 123,037 | -0.27(-2.65%) |
Jun 10, 2008 | 10.43 | 11.00 | 10.00 | 10.33 | 57,351 | -0.46(-4.28%) |
Jun 09, 2008 | 10.45 | 11.00 | 10.34 | 10.79 | 67,889 | +0.48(+4.63%) |
Jun 06, 2008 | 10.10 | 10.38 | 10.06 | 10.31 | 74,973 | +0.32(+3.21%) |
Jun 05, 2008 | 10.42 | 10.53 | 9.915 | 9.993 | 274,897 | -0.41(-3.92%) |
Jun 04, 2008 | 11.04 | 11.38 | 10.35 | 10.40 | 126,261 | -0.53(-4.87%) |
Jun 03, 2008 | 10.99 | 11.01 | 10.89 | 10.93 | 34,649 | -0.16(-1.41%) |