Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.41 | 11.56 | 11.17 | 11.30 | 114,647 | -0.20(-1.71%) |
Aug 28, 2008 | 11.45 | 11.68 | 11.20 | 11.50 | 173,398 | +0.09(+0.81%) |
Aug 27, 2008 | 11.32 | 11.63 | 11.32 | 11.40 | 222,282 | +0.26(+2.35%) |
Aug 26, 2008 | 11.08 | 11.15 | 10.85 | 11.14 | 97,251 | +0.02(+0.15%) |
Aug 25, 2008 | 11.45 | 11.57 | 10.90 | 11.13 | 124,068 | -0.36(-3.13%) |
Aug 22, 2008 | 11.16 | 11.52 | 11.16 | 11.49 | 104,923 | +0.37(+3.28%) |
Aug 21, 2008 | 11.37 | 11.45 | 11.00 | 11.12 | 134,488 | -0.31(-2.72%) |
Aug 20, 2008 | 11.18 | 11.57 | 10.99 | 11.43 | 194,106 | +0.35(+3.20%) |
Aug 19, 2008 | 11.38 | 11.44 | 10.95 | 11.08 | 185,078 | -0.56(-4.78%) |
Aug 18, 2008 | 11.77 | 11.92 | 11.45 | 11.63 | 239,297 | -0.18(-1.52%) |
Aug 15, 2008 | 11.74 | 11.95 | 11.47 | 11.81 | 177,335 | +0.17(+1.50%) |
Aug 14, 2008 | 11.24 | 11.67 | 10.87 | 11.64 | 134,550 | +0.31(+2.74%) |
Aug 13, 2008 | 11.10 | 11.39 | 10.93 | 11.33 | 191,486 | +0.22(+2.01%) |
Aug 12, 2008 | 10.75 | 11.13 | 10.54 | 11.10 | 400,962 | +0.33(+3.04%) |
Aug 11, 2008 | 10.75 | 11.06 | 10.55 | 10.78 | 290,333 | +0.05(+0.46%) |
Aug 08, 2008 | 10.24 | 10.78 | 10.11 | 10.73 | 260,192 | +0.52(+5.07%) |
Aug 07, 2008 | 10.32 | 10.35 | 10.10 | 10.21 | 235,349 | -0.22(-2.09%) |
Aug 06, 2008 | 10.65 | 10.87 | 10.33 | 10.43 | 144,222 | -0.23(-2.15%) |
Aug 05, 2008 | 10.36 | 10.71 | 10.34 | 10.66 | 220,040 | +0.41(+3.99%) |
Aug 04, 2008 | 10.30 | 10.46 | 10.04 | 10.25 | 207,323 | -0.05(-0.53%) |
Aug 01, 2008 | 9.855 | 10.32 | 9.839 | 10.30 | 249,987 | +0.38(+3.79%) |
Jul 31, 2008 | 9.839 | 10.31 | 9.730 | 9.926 | 201,380 | -0.04(-0.38%) |
Jul 30, 2008 | 10.23 | 10.28 | 9.850 | 9.964 | 143,446 | -0.20(-1.98%) |
Jul 29, 2008 | 10.17 | 10.34 | 9.305 | 10.17 | 207,217 | +0.53(+5.49%) |
Jul 28, 2008 | 10.13 | 10.30 | 9.561 | 9.637 | 222,928 | -0.53(-5.20%) |
Jul 25, 2008 | 9.659 | 10.49 | 9.539 | 10.17 | 158,624 | +0.61(+6.33%) |
Jul 24, 2008 | 9.376 | 10.46 | 9.376 | 9.561 | 394,025 | +0.76(+8.61%) |
Jul 23, 2008 | 8.798 | 9.212 | 8.553 | 8.803 | 157,825 | +0.10(+1.13%) |
Jul 22, 2008 | 8.340 | 8.760 | 8.340 | 8.705 | 172,928 | +0.22(+2.64%) |
Jul 21, 2008 | 8.242 | 8.629 | 8.242 | 8.482 | 266,584 | -0.08(-0.95%) |
Jul 18, 2008 | 8.738 | 8.738 | 8.515 | 8.564 | 170,171 | -0.22(-2.54%) |
Jul 17, 2008 | 8.874 | 8.918 | 8.585 | 8.787 | 435,335 | -0.02(-0.19%) |
Jul 16, 2008 | 8.340 | 9.049 | 8.340 | 8.803 | 172,152 | +0.52(+6.32%) |
Jul 15, 2008 | 8.373 | 8.574 | 8.209 | 8.280 | 136,100 | -0.17(-2.06%) |
Jul 14, 2008 | 8.482 | 8.645 | 8.416 | 8.455 | 116,414 | +0.06(+0.71%) |
Jul 11, 2008 | 8.476 | 8.542 | 8.264 | 8.395 | 161,649 | -0.14(-1.66%) |
Jul 10, 2008 | 8.346 | 8.787 | 8.308 | 8.536 | 141,246 | +0.16(+1.95%) |
Jul 09, 2008 | 8.482 | 8.487 | 8.318 | 8.373 | 148,711 | -0.09(-1.03%) |
Jul 08, 2008 | 8.247 | 8.482 | 8.095 | 8.460 | 176,104 | +0.21(+2.58%) |
Jul 07, 2008 | 8.237 | 8.416 | 8.177 | 8.247 | 203,871 | +0.03(+0.40%) |
Jul 04, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | +0.00(+0.00%) |
Jul 03, 2008 | 8.335 | 8.487 | 8.182 | 8.215 | 173,181 | -0.10(-1.25%) |
Jul 02, 2008 | 8.351 | 8.542 | 8.215 | 8.318 | 516,364 | -0.05(-0.65%) |
Jul 01, 2008 | 8.329 | 8.585 | 8.296 | 8.373 | 208,591 | -0.08(-0.90%) |
Jun 30, 2008 | 8.427 | 8.520 | 8.313 | 8.449 | 345,336 | +0.15(+1.77%) |
Jun 27, 2008 | 8.177 | 8.580 | 8.160 | 8.302 | 715,654 | +0.11(+1.40%) |
Jun 26, 2008 | 8.422 | 8.444 | 8.177 | 8.187 | 167,316 | -0.35(-4.15%) |
Jun 25, 2008 | 8.335 | 8.711 | 8.318 | 8.542 | 151,783 | +0.22(+2.69%) |
Jun 24, 2008 | 8.405 | 8.692 | 8.193 | 8.318 | 266,237 | -0.16(-1.86%) |
Jun 23, 2008 | 8.498 | 8.574 | 8.367 | 8.476 | 151,070 | -0.01(-0.06%) |
Jun 20, 2008 | 8.689 | 8.814 | 8.340 | 8.482 | 441,593 | -0.28(-3.17%) |
Jun 19, 2008 | 8.613 | 8.760 | 8.509 | 8.760 | 190,492 | +0.14(+1.64%) |
Jun 18, 2008 | 8.754 | 8.771 | 8.520 | 8.618 | 167,146 | -0.16(-1.86%) |
Jun 17, 2008 | 9.174 | 9.174 | 8.782 | 8.782 | 103,993 | -0.39(-4.22%) |
Jun 16, 2008 | 9.169 | 9.199 | 8.874 | 9.169 | 428,599 | -0.02(-0.18%) |
Jun 13, 2008 | 9.425 | 9.468 | 9.109 | 9.185 | 249,264 | -0.13(-1.35%) |
Jun 12, 2008 | 9.398 | 9.550 | 9.267 | 9.310 | 129,300 | +0.00(+0.00%) |
Jun 11, 2008 | 9.839 | 9.850 | 9.299 | 9.310 | 271,988 | -0.59(-6.00%) |
Jun 10, 2008 | 9.872 | 10.12 | 9.828 | 9.905 | 290,726 | -0.13(-1.30%) |
Jun 09, 2008 | 10.09 | 10.17 | 9.954 | 10.04 | 178,134 | -0.05(-0.49%) |
Jun 06, 2008 | 10.18 | 10.28 | 10.07 | 10.08 | 187,808 | -0.14(-1.33%) |
Jun 05, 2008 | 9.872 | 10.22 | 9.834 | 10.22 | 140,305 | +0.34(+3.42%) |
Jun 04, 2008 | 9.730 | 9.954 | 9.621 | 9.883 | 128,507 | +0.12(+1.23%) |
Jun 03, 2008 | 9.954 | 10.00 | 9.610 | 9.763 | 173,422 | -0.13(-1.32%) |