Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.22 | 11.44 | 11.15 | 11.17 | 70,038 | -0.06(-0.53%) |
Aug 28, 2008 | 11.54 | 11.58 | 11.08 | 11.23 | 50,335 | -0.18(-1.58%) |
Aug 27, 2008 | 11.38 | 11.58 | 11.35 | 11.41 | 29,826 | +0.07(+0.62%) |
Aug 26, 2008 | 11.55 | 11.60 | 11.26 | 11.34 | 124,054 | -0.19(-1.65%) |
Aug 25, 2008 | 11.57 | 11.60 | 11.41 | 11.53 | 56,892 | -0.09(-0.77%) |
Aug 22, 2008 | 11.60 | 11.77 | 11.47 | 11.62 | 38,878 | +0.02(+0.17%) |
Aug 21, 2008 | 11.66 | 11.94 | 11.48 | 11.60 | 63,870 | -0.12(-1.02%) |
Aug 20, 2008 | 11.62 | 11.99 | 11.46 | 11.72 | 99,895 | +0.18(+1.56%) |
Aug 19, 2008 | 11.72 | 11.73 | 11.50 | 11.54 | 69,875 | -0.33(-2.78%) |
Aug 18, 2008 | 12.10 | 12.19 | 11.84 | 11.87 | 78,302 | -0.13(-1.08%) |
Aug 15, 2008 | 11.93 | 12.04 | 11.62 | 12.00 | 58,767 | +0.05(+0.42%) |
Aug 14, 2008 | 12.22 | 12.22 | 11.95 | 11.95 | 59,743 | -0.33(-2.69%) |
Aug 13, 2008 | 12.00 | 12.48 | 11.67 | 12.28 | 179,051 | +0.33(+2.76%) |
Aug 12, 2008 | 11.88 | 12.00 | 11.55 | 11.95 | 155,231 | +0.04(+0.34%) |
Aug 11, 2008 | 11.75 | 12.02 | 11.70 | 11.91 | 124,617 | +0.13(+1.10%) |
Aug 08, 2008 | 11.14 | 12.07 | 11.11 | 11.78 | 129,019 | +0.68(+6.13%) |
Aug 07, 2008 | 11.38 | 11.39 | 11.04 | 11.10 | 134,721 | -0.29(-2.55%) |
Aug 06, 2008 | 11.51 | 11.55 | 11.17 | 11.39 | 103,842 | -0.17(-1.47%) |
Aug 05, 2008 | 10.56 | 12.19 | 10.40 | 11.56 | 572,489 | +1.47(+14.58%) |
Aug 04, 2008 | 10.05 | 10.30 | 9.510 | 10.09 | 392,030 | +0.08(+0.79%) |
Aug 01, 2008 | 9.860 | 10.11 | 9.860 | 10.01 | 98,669 | +0.05(+0.50%) |
Jul 31, 2008 | 10.00 | 10.14 | 9.850 | 9.960 | 123,776 | -0.01(-0.10%) |
Jul 30, 2008 | 10.08 | 10.12 | 9.750 | 9.970 | 83,325 | -0.12(-1.19%) |
Jul 29, 2008 | 10.09 | 10.12 | 9.840 | 10.09 | 93,542 | +0.09(+0.90%) |
Jul 28, 2008 | 9.970 | 10.17 | 9.860 | 10.00 | 57,562 | +0.01(+0.10%) |
Jul 25, 2008 | 9.910 | 10.00 | 9.830 | 9.990 | 48,788 | +0.10(+1.01%) |
Jul 24, 2008 | 9.970 | 10.05 | 9.700 | 9.890 | 48,142 | -0.10(-1.00%) |
Jul 23, 2008 | 9.900 | 10.19 | 9.830 | 9.990 | 159,586 | +0.00(+0.00%) |
Jul 22, 2008 | 9.950 | 10.05 | 9.750 | 9.990 | 99,267 | +0.04(+0.40%) |
Jul 21, 2008 | 9.910 | 10.04 | 9.680 | 9.950 | 117,139 | +0.03(+0.30%) |
Jul 18, 2008 | 9.660 | 10.15 | 9.500 | 9.920 | 113,443 | +0.23(+2.37%) |
Jul 17, 2008 | 9.740 | 9.930 | 9.430 | 9.690 | 133,563 | -0.17(-1.72%) |
Jul 16, 2008 | 9.620 | 9.970 | 9.620 | 9.860 | 142,222 | +0.46(+4.89%) |
Jul 15, 2008 | 9.590 | 9.640 | 9.030 | 9.400 | 166,932 | -0.25(-2.59%) |
Jul 14, 2008 | 9.730 | 9.800 | 9.560 | 9.650 | 41,841 | +0.01(+0.10%) |
Jul 11, 2008 | 9.670 | 9.680 | 9.440 | 9.640 | 56,699 | -0.15(-1.53%) |
Jul 10, 2008 | 9.780 | 9.900 | 9.610 | 9.790 | 58,424 | -0.02(-0.20%) |
Jul 09, 2008 | 9.850 | 10.00 | 9.750 | 9.810 | 50,608 | -0.08(-0.81%) |
Jul 08, 2008 | 9.190 | 10.23 | 9.150 | 9.890 | 197,379 | +0.74(+8.09%) |
Jul 07, 2008 | 9.100 | 9.200 | 8.950 | 9.150 | 117,352 | +0.05(+0.55%) |
Jul 04, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | +0.00(+0.00%) |
Jul 03, 2008 | 9.350 | 9.460 | 9.070 | 9.100 | 68,769 | -0.18(-1.94%) |
Jul 02, 2008 | 9.200 | 9.310 | 9.160 | 9.280 | 145,784 | +0.12(+1.31%) |
Jul 01, 2008 | 9.370 | 9.370 | 8.950 | 9.160 | 171,106 | +0.13(+1.44%) |
Jun 30, 2008 | 8.950 | 9.470 | 8.930 | 9.030 | 151,367 | +0.05(+0.56%) |
Jun 27, 2008 | 9.180 | 9.420 | 8.980 | 8.980 | 1,586,028 | -0.24(-2.60%) |
Jun 26, 2008 | 9.320 | 9.530 | 8.920 | 9.220 | 184,500 | -0.13(-1.39%) |
Jun 25, 2008 | 9.280 | 9.570 | 9.260 | 9.350 | 124,243 | +0.08(+0.86%) |
Jun 24, 2008 | 9.590 | 9.800 | 9.270 | 9.270 | 148,011 | -0.37(-3.84%) |
Jun 23, 2008 | 9.780 | 9.900 | 9.580 | 9.640 | 151,225 | -0.12(-1.23%) |
Jun 20, 2008 | 9.750 | 9.920 | 9.630 | 9.760 | 283,404 | -0.04(-0.41%) |
Jun 19, 2008 | 9.700 | 9.930 | 9.630 | 9.800 | 105,698 | +0.07(+0.72%) |
Jun 18, 2008 | 9.830 | 9.860 | 9.670 | 9.730 | 106,449 | -0.17(-1.72%) |
Jun 17, 2008 | 9.930 | 9.960 | 9.840 | 9.900 | 86,029 | -0.02(-0.20%) |
Jun 16, 2008 | 9.880 | 9.960 | 9.750 | 9.920 | 85,584 | +0.02(+0.20%) |
Jun 13, 2008 | 9.810 | 10.00 | 9.800 | 9.900 | 138,222 | +0.16(+1.64%) |
Jun 12, 2008 | 9.690 | 9.810 | 9.690 | 9.740 | 104,247 | +0.09(+0.93%) |
Jun 11, 2008 | 9.810 | 9.890 | 9.640 | 9.650 | 104,561 | -0.21(-2.13%) |
Jun 10, 2008 | 9.850 | 9.920 | 9.770 | 9.860 | 145,059 | -0.07(-0.70%) |
Jun 09, 2008 | 9.940 | 10.02 | 9.760 | 9.930 | 250,247 | +0.04(+0.40%) |
Jun 06, 2008 | 9.970 | 10.00 | 9.840 | 9.890 | 275,041 | -0.11(-1.10%) |
Jun 05, 2008 | 9.980 | 10.04 | 9.930 | 10.00 | 136,284 | +0.01(+0.10%) |
Jun 04, 2008 | 10.03 | 10.15 | 9.870 | 9.990 | 342,645 | +0.05(+0.50%) |
Jun 03, 2008 | 10.05 | 10.18 | 9.900 | 9.940 | 131,958 | -0.05(-0.50%) |