Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.58 | 10.60 | 10.39 | 10.45 | 518,436 | -0.18(-1.69%) |
Aug 28, 2008 | 10.48 | 10.67 | 10.39 | 10.63 | 445,411 | +0.17(+1.60%) |
Aug 27, 2008 | 10.34 | 10.62 | 10.27 | 10.47 | 534,645 | +0.18(+1.75%) |
Aug 26, 2008 | 10.34 | 10.38 | 10.17 | 10.29 | 621,377 | -0.07(-0.66%) |
Aug 25, 2008 | 10.55 | 10.56 | 10.31 | 10.35 | 527,610 | -0.20(-1.94%) |
Aug 22, 2008 | 10.46 | 10.65 | 10.41 | 10.56 | 586,026 | +0.16(+1.49%) |
Aug 21, 2008 | 10.39 | 10.52 | 10.30 | 10.40 | 510,551 | -0.08(-0.77%) |
Aug 20, 2008 | 10.55 | 10.66 | 10.42 | 10.48 | 642,364 | -0.04(-0.35%) |
Aug 19, 2008 | 10.65 | 10.78 | 10.39 | 10.52 | 917,000 | -0.15(-1.40%) |
Aug 18, 2008 | 10.73 | 10.81 | 10.58 | 10.67 | 887,309 | +0.01(+0.06%) |
Aug 15, 2008 | 10.50 | 10.86 | 10.46 | 10.66 | 1,097,892 | +0.20(+1.96%) |
Aug 14, 2008 | 10.16 | 10.50 | 10.14 | 10.46 | 869,944 | +0.20(+2.00%) |
Aug 13, 2008 | 10.23 | 10.36 | 9.981 | 10.25 | 730,705 | +0.12(+1.22%) |
Aug 12, 2008 | 10.02 | 10.33 | 9.932 | 10.13 | 1,097,369 | +0.18(+1.81%) |
Aug 11, 2008 | 9.888 | 10.13 | 9.864 | 9.950 | 1,233,115 | +0.14(+1.39%) |
Aug 08, 2008 | 9.739 | 9.895 | 9.721 | 9.814 | 993,432 | +0.11(+1.15%) |
Aug 07, 2008 | 9.659 | 9.851 | 9.653 | 9.702 | 930,270 | +0.01(+0.13%) |
Aug 06, 2008 | 9.597 | 9.808 | 9.529 | 9.690 | 718,012 | +0.09(+0.90%) |
Aug 05, 2008 | 9.485 | 9.659 | 9.466 | 9.603 | 713,595 | +0.17(+1.84%) |
Aug 04, 2008 | 9.491 | 9.591 | 9.249 | 9.429 | 633,019 | -0.02(-0.26%) |
Aug 01, 2008 | 9.417 | 9.591 | 9.218 | 9.454 | 741,241 | +0.06(+0.59%) |
Jul 31, 2008 | 9.361 | 9.677 | 9.346 | 9.398 | 666,566 | -0.09(-0.98%) |
Jul 30, 2008 | 9.541 | 9.659 | 9.373 | 9.491 | 800,635 | +0.05(+0.53%) |
Jul 29, 2008 | 9.442 | 9.566 | 9.175 | 9.442 | 1,017,213 | +0.29(+3.12%) |
Jul 28, 2008 | 9.398 | 9.584 | 9.032 | 9.156 | 1,462,949 | -0.39(-4.09%) |
Jul 25, 2008 | 9.584 | 9.733 | 9.318 | 9.547 | 1,270,941 | +0.01(+0.13%) |
Jul 24, 2008 | 9.770 | 9.926 | 9.516 | 9.535 | 2,371,192 | +0.18(+1.92%) |
Jul 23, 2008 | 9.373 | 9.578 | 9.249 | 9.355 | 1,893,785 | +0.11(+1.21%) |
Jul 22, 2008 | 9.119 | 9.411 | 9.101 | 9.243 | 2,094,181 | +0.11(+1.22%) |
Jul 21, 2008 | 8.871 | 9.150 | 8.759 | 9.132 | 1,111,003 | +0.40(+4.55%) |
Jul 18, 2008 | 8.524 | 8.890 | 8.524 | 8.734 | 1,137,319 | +0.14(+1.66%) |
Jul 17, 2008 | 8.480 | 8.766 | 8.418 | 8.592 | 1,504,123 | +0.24(+2.90%) |
Jul 16, 2008 | 8.034 | 8.480 | 8.034 | 8.350 | 1,054,910 | +0.37(+4.58%) |
Jul 15, 2008 | 8.002 | 8.176 | 7.699 | 7.984 | 934,036 | -0.14(-1.68%) |
Jul 14, 2008 | 8.251 | 8.368 | 8.015 | 8.120 | 1,135,499 | +0.02(+0.31%) |
Jul 11, 2008 | 8.195 | 8.251 | 7.885 | 8.096 | 1,130,463 | -0.09(-1.14%) |
Jul 10, 2008 | 8.120 | 8.306 | 8.058 | 8.189 | 655,190 | +0.07(+0.92%) |
Jul 09, 2008 | 8.350 | 8.443 | 8.071 | 8.114 | 750,397 | -0.22(-2.61%) |
Jul 08, 2008 | 8.176 | 8.344 | 8.021 | 8.331 | 812,565 | +0.19(+2.28%) |
Jul 07, 2008 | 8.145 | 8.387 | 7.990 | 8.145 | 1,222,989 | +0.02(+0.31%) |
Jul 04, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | +0.00(+0.00%) |
Jul 03, 2008 | 8.139 | 8.294 | 8.052 | 8.120 | 686,989 | -0.03(-0.38%) |
Jul 02, 2008 | 8.480 | 8.586 | 8.120 | 8.151 | 1,329,239 | -0.35(-4.09%) |
Jul 01, 2008 | 8.499 | 8.685 | 8.375 | 8.499 | 1,871,280 | -0.10(-1.15%) |
Jun 30, 2008 | 8.685 | 8.933 | 8.598 | 8.598 | 1,419,501 | -0.15(-1.70%) |
Jun 27, 2008 | 8.685 | 8.778 | 8.561 | 8.747 | 2,191,818 | +0.02(+0.28%) |
Jun 26, 2008 | 9.150 | 9.231 | 8.666 | 8.722 | 1,992,877 | -0.60(-6.39%) |
Jun 25, 2008 | 9.150 | 9.435 | 9.150 | 9.318 | 1,594,087 | +0.24(+2.67%) |
Jun 24, 2008 | 9.063 | 9.187 | 8.753 | 9.076 | 1,198,768 | -0.09(-1.01%) |
Jun 23, 2008 | 9.634 | 9.665 | 9.069 | 9.169 | 1,671,819 | -0.51(-5.32%) |
Jun 20, 2008 | 9.684 | 9.727 | 9.392 | 9.684 | 1,662,778 | -0.06(-0.64%) |
Jun 19, 2008 | 9.702 | 9.870 | 9.615 | 9.746 | 991,615 | +0.05(+0.51%) |
Jun 18, 2008 | 9.857 | 9.870 | 9.578 | 9.696 | 881,960 | -0.22(-2.25%) |
Jun 17, 2008 | 9.895 | 10.08 | 9.833 | 9.919 | 1,195,175 | +0.09(+0.88%) |
Jun 16, 2008 | 10.00 | 10.12 | 9.466 | 9.833 | 2,615,463 | -0.32(-3.18%) |
Jun 13, 2008 | 10.47 | 10.58 | 10.00 | 10.16 | 1,227,991 | -0.22(-2.09%) |
Jun 12, 2008 | 10.55 | 10.72 | 10.30 | 10.37 | 1,119,106 | -0.07(-0.65%) |
Jun 11, 2008 | 10.99 | 11.00 | 10.42 | 10.44 | 1,444,640 | -0.60(-5.40%) |
Jun 10, 2008 | 11.08 | 11.26 | 10.94 | 11.04 | 604,596 | -0.16(-1.44%) |
Jun 09, 2008 | 11.23 | 11.46 | 11.05 | 11.20 | 648,294 | -0.04(-0.39%) |
Jun 06, 2008 | 11.61 | 11.62 | 11.17 | 11.24 | 686,858 | -0.43(-3.67%) |
Jun 05, 2008 | 11.61 | 11.77 | 11.58 | 11.67 | 525,221 | +0.06(+0.48%) |
Jun 04, 2008 | 11.48 | 11.85 | 11.47 | 11.61 | 691,517 | +0.08(+0.70%) |
Jun 03, 2008 | 11.48 | 11.70 | 11.41 | 11.53 | 691,253 | +0.06(+0.54%) |