Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.40 | 10.50 | 9.800 | 10.24 | 130,068 | -0.21(-2.01%) |
Aug 28, 2008 | 9.850 | 10.59 | 9.460 | 10.45 | 159,173 | +0.64(+6.52%) |
Aug 27, 2008 | 9.960 | 9.960 | 9.260 | 9.810 | 151,783 | -0.17(-1.70%) |
Aug 26, 2008 | 10.40 | 11.10 | 9.720 | 9.980 | 84,979 | -0.39(-3.76%) |
Aug 25, 2008 | 10.86 | 10.86 | 10.11 | 10.37 | 120,800 | -0.57(-5.21%) |
Aug 22, 2008 | 10.75 | 11.06 | 10.75 | 10.94 | 79,185 | +0.30(+2.82%) |
Aug 21, 2008 | 10.72 | 10.87 | 10.48 | 10.64 | 91,763 | -0.22(-2.03%) |
Aug 20, 2008 | 10.77 | 11.12 | 10.45 | 10.86 | 90,843 | +0.19(+1.78%) |
Aug 19, 2008 | 10.71 | 11.08 | 10.58 | 10.67 | 101,516 | -0.20(-1.84%) |
Aug 18, 2008 | 10.99 | 11.25 | 10.64 | 10.87 | 244,336 | -0.06(-0.55%) |
Aug 15, 2008 | 10.98 | 11.41 | 10.61 | 10.93 | 174,468 | +0.15(+1.39%) |
Aug 14, 2008 | 10.41 | 11.00 | 9.660 | 10.78 | 67,605 | +0.26(+2.47%) |
Aug 13, 2008 | 10.36 | 10.74 | 10.36 | 10.52 | 107,151 | +0.15(+1.45%) |
Aug 12, 2008 | 10.06 | 10.65 | 9.990 | 10.37 | 164,363 | +0.27(+2.67%) |
Aug 11, 2008 | 9.960 | 10.39 | 9.640 | 10.10 | 169,330 | +0.13(+1.30%) |
Aug 08, 2008 | 9.080 | 10.35 | 8.930 | 9.970 | 111,625 | +0.94(+10.41%) |
Aug 07, 2008 | 9.100 | 9.500 | 8.850 | 9.030 | 120,066 | -0.25(-2.69%) |
Aug 06, 2008 | 9.370 | 9.370 | 8.840 | 9.280 | 172,253 | -0.17(-1.80%) |
Aug 05, 2008 | 9.210 | 9.530 | 8.900 | 9.450 | 127,549 | +0.42(+4.65%) |
Aug 04, 2008 | 10.08 | 10.08 | 8.970 | 9.030 | 273,680 | -0.83(-8.42%) |
Aug 01, 2008 | 9.730 | 10.02 | 9.120 | 9.860 | 116,232 | +0.19(+1.96%) |
Jul 31, 2008 | 9.760 | 10.00 | 9.490 | 9.670 | 172,364 | -0.34(-3.40%) |
Jul 30, 2008 | 9.690 | 10.46 | 9.370 | 10.01 | 190,160 | +0.41(+4.27%) |
Jul 29, 2008 | 9.600 | 9.670 | 8.600 | 9.600 | 319,964 | +0.01(+0.10%) |
Jul 28, 2008 | 10.92 | 11.32 | 9.510 | 9.590 | 170,573 | -1.40(-12.74%) |
Jul 25, 2008 | 10.67 | 11.34 | 10.56 | 10.99 | 196,061 | +0.43(+4.07%) |
Jul 24, 2008 | 11.94 | 12.45 | 10.45 | 10.56 | 290,711 | -1.40(-11.71%) |
Jul 23, 2008 | 13.10 | 14.21 | 11.80 | 11.96 | 318,899 | -0.71(-5.60%) |
Jul 22, 2008 | 11.33 | 12.78 | 11.33 | 12.67 | 138,937 | +0.72(+6.03%) |
Jul 21, 2008 | 11.65 | 12.73 | 11.35 | 11.95 | 93,061 | +0.33(+2.84%) |
Jul 18, 2008 | 13.12 | 13.12 | 11.19 | 11.62 | 128,367 | -1.44(-11.03%) |
Jul 17, 2008 | 12.01 | 13.10 | 11.62 | 13.06 | 190,642 | +1.10(+9.20%) |
Jul 16, 2008 | 10.87 | 11.98 | 10.87 | 11.96 | 99,340 | +0.96(+8.73%) |
Jul 15, 2008 | 10.22 | 11.44 | 10.08 | 11.00 | 78,276 | +0.62(+5.97%) |
Jul 14, 2008 | 10.72 | 10.77 | 10.13 | 10.38 | 68,650 | -0.12(-1.14%) |
Jul 11, 2008 | 10.07 | 10.59 | 9.740 | 10.50 | 92,919 | +0.31(+3.04%) |
Jul 10, 2008 | 9.810 | 10.25 | 9.670 | 10.19 | 75,105 | +0.36(+3.66%) |
Jul 09, 2008 | 10.78 | 10.95 | 9.830 | 9.830 | 111,301 | -0.95(-8.81%) |
Jul 08, 2008 | 9.530 | 10.98 | 9.320 | 10.78 | 162,869 | +1.28(+13.47%) |
Jul 07, 2008 | 9.370 | 9.780 | 9.150 | 9.500 | 162,683 | +0.22(+2.37%) |
Jul 04, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.00(+0.00%) |
Jul 03, 2008 | 8.910 | 9.510 | 8.620 | 9.280 | 47,272 | +0.46(+5.22%) |
Jul 02, 2008 | 9.300 | 9.454 | 8.790 | 8.820 | 124,737 | -0.38(-4.13%) |
Jul 01, 2008 | 9.190 | 9.660 | 9.060 | 9.200 | 137,132 | -0.15(-1.60%) |
Jun 30, 2008 | 9.970 | 10.23 | 9.290 | 9.350 | 154,107 | -0.62(-6.22%) |
Jun 27, 2008 | 10.60 | 10.89 | 9.964 | 9.970 | 262,311 | -0.68(-6.38%) |
Jun 26, 2008 | 10.55 | 10.76 | 10.10 | 10.65 | 118,049 | +0.01(+0.09%) |
Jun 25, 2008 | 10.82 | 10.98 | 10.51 | 10.64 | 57,675 | -0.17(-1.57%) |
Jun 24, 2008 | 10.96 | 11.70 | 10.72 | 10.81 | 101,922 | -0.24(-2.17%) |
Jun 23, 2008 | 10.98 | 11.09 | 10.72 | 11.05 | 50,216 | +0.18(+1.66%) |
Jun 20, 2008 | 11.21 | 11.46 | 10.60 | 10.87 | 196,198 | -0.39(-3.46%) |
Jun 19, 2008 | 10.99 | 11.26 | 10.86 | 11.26 | 56,472 | +0.24(+2.18%) |
Jun 18, 2008 | 11.77 | 11.78 | 10.94 | 11.02 | 74,622 | -0.79(-6.69%) |
Jun 17, 2008 | 12.27 | 12.29 | 11.79 | 11.81 | 46,231 | -0.40(-3.28%) |
Jun 16, 2008 | 12.67 | 12.70 | 12.13 | 12.21 | 85,255 | -0.50(-3.93%) |
Jun 13, 2008 | 12.56 | 13.12 | 12.50 | 12.71 | 54,566 | +0.34(+2.75%) |
Jun 12, 2008 | 12.25 | 12.82 | 12.25 | 12.37 | 47,029 | +0.27(+2.23%) |
Jun 11, 2008 | 12.25 | 12.30 | 12.05 | 12.10 | 76,750 | -0.21(-1.71%) |
Jun 10, 2008 | 12.48 | 13.15 | 12.27 | 12.31 | 83,213 | -0.39(-3.07%) |
Jun 09, 2008 | 12.59 | 12.85 | 12.53 | 12.70 | 89,260 | +0.14(+1.11%) |
Jun 06, 2008 | 13.19 | 13.41 | 12.55 | 12.56 | 96,723 | -0.73(-5.49%) |
Jun 05, 2008 | 13.09 | 13.71 | 13.00 | 13.29 | 195,546 | +0.26(+2.00%) |
Jun 04, 2008 | 13.23 | 13.51 | 12.91 | 13.03 | 102,189 | -0.33(-2.47%) |
Jun 03, 2008 | 13.48 | 13.98 | 13.29 | 13.36 | 109,306 | -0.27(-1.98%) |