Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.41 | 10.49 | 10.27 | 10.34 | 47,570 | -0.17(-1.64%) |
Aug 28, 2008 | 10.49 | 10.52 | 10.24 | 10.51 | 71,329 | +0.05(+0.50%) |
Aug 27, 2008 | 10.28 | 10.50 | 10.28 | 10.46 | 48,227 | +0.14(+1.39%) |
Aug 26, 2008 | 10.30 | 10.35 | 10.18 | 10.31 | 16,064 | +0.00(+0.00%) |
Aug 25, 2008 | 10.38 | 10.40 | 10.22 | 10.31 | 41,316 | -0.16(-1.48%) |
Aug 22, 2008 | 10.51 | 10.58 | 10.33 | 10.47 | 83,793 | +0.07(+0.72%) |
Aug 21, 2008 | 10.07 | 10.48 | 10.07 | 10.39 | 101,781 | +0.16(+1.52%) |
Aug 20, 2008 | 10.42 | 10.43 | 10.19 | 10.24 | 63,171 | -0.15(-1.44%) |
Aug 19, 2008 | 10.45 | 10.64 | 10.25 | 10.39 | 72,201 | -0.22(-2.11%) |
Aug 18, 2008 | 10.31 | 10.61 | 10.20 | 10.61 | 241,590 | +0.41(+4.00%) |
Aug 15, 2008 | 10.44 | 10.48 | 10.19 | 10.20 | 84,230 | +0.06(+0.57%) |
Aug 14, 2008 | 10.03 | 10.50 | 9.940 | 10.15 | 26,113 | +0.03(+0.28%) |
Aug 13, 2008 | 9.945 | 10.12 | 9.922 | 10.12 | 127,853 | +0.10(+0.98%) |
Aug 12, 2008 | 9.963 | 10.06 | 9.738 | 10.02 | 41,744 | -0.02(-0.23%) |
Aug 11, 2008 | 9.853 | 10.04 | 9.589 | 10.04 | 34,186 | +0.18(+1.87%) |
Aug 08, 2008 | 9.543 | 9.899 | 9.543 | 9.859 | 56,639 | +0.29(+3.00%) |
Aug 07, 2008 | 9.807 | 9.997 | 9.491 | 9.572 | 43,297 | -0.36(-3.65%) |
Aug 06, 2008 | 9.917 | 10.05 | 9.802 | 9.934 | 35,383 | +0.02(+0.17%) |
Aug 05, 2008 | 9.687 | 10.01 | 9.623 | 9.917 | 43,520 | +0.33(+3.48%) |
Aug 04, 2008 | 10.06 | 10.06 | 9.388 | 9.583 | 109,774 | -0.48(-4.74%) |
Aug 01, 2008 | 9.871 | 10.06 | 9.784 | 10.06 | 23,512 | +0.05(+0.46%) |
Jul 31, 2008 | 9.922 | 10.04 | 9.784 | 10.01 | 44,590 | +0.01(+0.11%) |
Jul 30, 2008 | 9.848 | 10.00 | 9.784 | 10.00 | 62,816 | +0.24(+2.41%) |
Jul 29, 2008 | 9.767 | 9.911 | 9.612 | 9.767 | 57,906 | +0.06(+0.65%) |
Jul 28, 2008 | 9.784 | 9.802 | 9.577 | 9.704 | 26,066 | -0.13(-1.34%) |
Jul 25, 2008 | 9.503 | 9.836 | 9.503 | 9.836 | 49,257 | +0.46(+4.90%) |
Jul 24, 2008 | 9.802 | 9.802 | 9.376 | 9.376 | 87,895 | -0.40(-4.12%) |
Jul 23, 2008 | 9.871 | 9.934 | 9.733 | 9.779 | 20,002 | -0.13(-1.28%) |
Jul 22, 2008 | 9.635 | 9.911 | 9.577 | 9.905 | 85,430 | +0.20(+2.07%) |
Jul 21, 2008 | 9.491 | 9.727 | 9.376 | 9.704 | 46,460 | +0.20(+2.12%) |
Jul 18, 2008 | 9.715 | 9.715 | 9.382 | 9.503 | 34,255 | -0.33(-3.33%) |
Jul 17, 2008 | 9.773 | 9.830 | 9.554 | 9.830 | 64,718 | +0.11(+1.18%) |
Jul 16, 2008 | 9.210 | 9.744 | 9.204 | 9.715 | 33,120 | +0.63(+6.96%) |
Jul 15, 2008 | 8.819 | 9.365 | 8.801 | 9.083 | 41,822 | +0.15(+1.67%) |
Jul 14, 2008 | 9.370 | 9.370 | 8.934 | 8.934 | 42,135 | -0.38(-4.07%) |
Jul 11, 2008 | 9.054 | 9.342 | 8.922 | 9.313 | 57,229 | +0.16(+1.76%) |
Jul 10, 2008 | 9.158 | 9.192 | 8.974 | 9.152 | 37,853 | +0.08(+0.89%) |
Jul 09, 2008 | 9.388 | 9.388 | 9.049 | 9.072 | 66,574 | -0.33(-3.49%) |
Jul 08, 2008 | 9.037 | 9.399 | 9.037 | 9.399 | 63,917 | +0.41(+4.61%) |
Jul 07, 2008 | 9.238 | 9.359 | 8.974 | 8.985 | 48,516 | -0.18(-1.94%) |
Jul 04, 2008 | 9.267 | 9.549 | 9.123 | 9.164 | 21,291 | +0.00(+0.00%) |
Jul 03, 2008 | 9.267 | 9.549 | 9.123 | 9.164 | 21,291 | -0.09(-0.99%) |
Jul 02, 2008 | 9.526 | 9.526 | 9.169 | 9.256 | 38,524 | -0.29(-3.07%) |
Jul 01, 2008 | 9.095 | 9.675 | 9.089 | 9.549 | 54,246 | +0.43(+4.66%) |
Jun 30, 2008 | 9.715 | 9.888 | 9.066 | 9.123 | 103,902 | -0.36(-3.76%) |
Jun 27, 2008 | 9.353 | 9.480 | 9.008 | 9.480 | 308,850 | +0.12(+1.29%) |
Jun 26, 2008 | 9.365 | 9.399 | 9.227 | 9.359 | 40,523 | -0.02(-0.25%) |
Jun 25, 2008 | 9.290 | 9.399 | 8.916 | 9.382 | 53,013 | +0.10(+1.12%) |
Jun 24, 2008 | 9.261 | 9.474 | 8.916 | 9.279 | 164,476 | -0.09(-0.92%) |
Jun 23, 2008 | 9.566 | 9.566 | 9.256 | 9.365 | 59,405 | -0.16(-1.69%) |
Jun 20, 2008 | 9.675 | 9.675 | 9.428 | 9.526 | 101,066 | -0.19(-1.95%) |
Jun 19, 2008 | 9.462 | 9.715 | 9.428 | 9.715 | 19,301 | +0.25(+2.61%) |
Jun 18, 2008 | 9.629 | 9.629 | 9.428 | 9.468 | 15,876 | -0.02(-0.18%) |
Jun 17, 2008 | 9.658 | 9.658 | 9.485 | 9.485 | 39,631 | -0.22(-2.31%) |
Jun 16, 2008 | 9.704 | 9.715 | 9.658 | 9.710 | 62,481 | +0.00(+0.00%) |
Jun 13, 2008 | 9.704 | 9.715 | 9.621 | 9.710 | 29,383 | +0.09(+0.90%) |
Jun 12, 2008 | 9.595 | 9.727 | 9.549 | 9.623 | 12,800 | +0.14(+1.45%) |
Jun 11, 2008 | 9.595 | 9.721 | 9.485 | 9.485 | 30,519 | -0.16(-1.61%) |
Jun 10, 2008 | 9.721 | 9.784 | 9.600 | 9.641 | 51,624 | -0.05(-0.53%) |
Jun 09, 2008 | 9.784 | 9.876 | 9.508 | 9.692 | 40,735 | +0.02(+0.18%) |
Jun 06, 2008 | 10.01 | 10.01 | 9.635 | 9.675 | 49,958 | -0.42(-4.16%) |
Jun 05, 2008 | 10.08 | 10.09 | 9.704 | 10.09 | 70,416 | +0.01(+0.06%) |
Jun 04, 2008 | 9.859 | 10.15 | 9.859 | 10.09 | 35,404 | +0.17(+1.74%) |
Jun 03, 2008 | 10.03 | 10.03 | 9.612 | 9.917 | 30,597 | -0.09(-0.92%) |