Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.525 | 9.733 | 9.461 | 9.518 | 308,989 | +0.00(+0.00%) |
Aug 28, 2008 | 9.404 | 9.518 | 9.332 | 9.518 | 431,723 | +0.11(+1.22%) |
Aug 27, 2008 | 9.297 | 9.418 | 9.254 | 9.404 | 388,477 | +0.11(+1.15%) |
Aug 26, 2008 | 9.239 | 9.325 | 9.211 | 9.297 | 422,414 | -0.01(-0.08%) |
Aug 25, 2008 | 9.375 | 9.425 | 9.261 | 9.304 | 250,480 | -0.11(-1.14%) |
Aug 22, 2008 | 9.432 | 9.447 | 9.304 | 9.411 | 368,650 | -0.08(-0.83%) |
Aug 21, 2008 | 9.354 | 9.511 | 9.325 | 9.490 | 210,912 | -0.09(-0.97%) |
Aug 20, 2008 | 9.432 | 9.582 | 9.397 | 9.582 | 380,858 | +0.16(+1.75%) |
Aug 19, 2008 | 9.711 | 9.711 | 9.332 | 9.418 | 692,647 | -0.28(-2.87%) |
Aug 18, 2008 | 9.861 | 9.861 | 9.640 | 9.697 | 417,752 | -0.04(-0.44%) |
Aug 15, 2008 | 9.790 | 9.797 | 9.668 | 9.740 | 0 | +0.07(+0.74%) |
Aug 14, 2008 | 9.582 | 9.804 | 9.568 | 9.668 | 404,107 | -0.08(-0.81%) |
Aug 13, 2008 | 9.925 | 9.925 | 9.668 | 9.747 | 479,124 | -0.41(-4.01%) |
Aug 12, 2008 | 10.22 | 10.26 | 10.10 | 10.15 | 927,905 | -0.19(-1.86%) |
Aug 11, 2008 | 10.26 | 10.45 | 10.15 | 10.35 | 886,311 | +0.19(+1.83%) |
Aug 08, 2008 | 9.875 | 10.22 | 9.875 | 10.16 | 613,349 | +0.24(+2.38%) |
Aug 07, 2008 | 10.07 | 10.07 | 9.868 | 9.925 | 692,540 | -0.44(-4.21%) |
Aug 06, 2008 | 10.22 | 10.38 | 10.18 | 10.36 | 1,281,090 | +0.16(+1.61%) |
Aug 05, 2008 | 9.997 | 10.24 | 9.947 | 10.20 | 627,678 | +0.43(+4.39%) |
Aug 04, 2008 | 9.818 | 9.854 | 9.682 | 9.768 | 311,050 | -0.28(-2.77%) |
Aug 01, 2008 | 10.18 | 10.18 | 9.975 | 10.05 | 255,473 | -0.23(-2.23%) |
Jul 31, 2008 | 10.43 | 10.45 | 10.26 | 10.28 | 465,058 | -0.46(-4.26%) |
Jul 30, 2008 | 10.53 | 10.75 | 10.45 | 10.73 | 612,214 | +0.64(+6.30%) |
Jul 29, 2008 | 10.10 | 10.21 | 9.718 | 10.10 | 937,135 | -0.22(-2.15%) |
Jul 28, 2008 | 10.47 | 10.57 | 10.25 | 10.32 | 384,271 | -0.36(-3.41%) |
Jul 25, 2008 | 10.65 | 10.78 | 10.58 | 10.68 | 484,565 | -0.20(-1.84%) |
Jul 24, 2008 | 11.83 | 11.83 | 10.82 | 10.88 | 735,868 | -0.06(-0.59%) |
Jul 23, 2008 | 11.04 | 11.04 | 10.83 | 10.95 | 924,722 | +0.03(+0.26%) |
Jul 22, 2008 | 10.58 | 10.94 | 10.43 | 10.92 | 1,451,778 | +0.36(+3.38%) |
Jul 21, 2008 | 10.72 | 10.85 | 10.51 | 10.56 | 799,742 | -0.06(-0.61%) |
Jul 18, 2008 | 10.68 | 10.68 | 10.49 | 10.63 | 763,960 | -0.19(-1.72%) |
Jul 17, 2008 | 10.54 | 10.88 | 10.50 | 10.81 | 1,435,452 | +0.38(+3.63%) |
Jul 16, 2008 | 9.954 | 10.43 | 9.883 | 10.43 | 653,955 | +0.64(+6.57%) |
Jul 15, 2008 | 9.768 | 10.07 | 9.511 | 9.790 | 1,273,936 | -0.31(-3.11%) |
Jul 14, 2008 | 10.30 | 10.38 | 10.07 | 10.10 | 413,930 | +0.03(+0.28%) |
Jul 11, 2008 | 9.983 | 10.15 | 9.861 | 10.08 | 765,426 | -0.09(-0.91%) |
Jul 10, 2008 | 10.16 | 10.23 | 10.03 | 10.17 | 270,244 | +0.15(+1.50%) |
Jul 09, 2008 | 10.22 | 10.27 | 10.01 | 10.02 | 408,505 | -0.27(-2.64%) |
Jul 08, 2008 | 10.24 | 10.29 | 10.00 | 10.29 | 1,144,770 | -0.06(-0.62%) |
Jul 07, 2008 | 10.52 | 10.56 | 10.28 | 10.35 | 447,904 | -0.04(-0.41%) |
Jul 04, 2008 | 10.43 | 10.50 | 10.30 | 10.40 | 153,133 | +0.00(+0.00%) |
Jul 03, 2008 | 10.43 | 10.50 | 10.30 | 10.40 | 153,133 | +0.20(+1.96%) |
Jul 02, 2008 | 10.49 | 10.49 | 10.14 | 10.20 | 382,273 | -0.32(-3.06%) |
Jul 01, 2008 | 10.46 | 10.52 | 10.29 | 10.52 | 358,553 | -0.02(-0.20%) |
Jun 30, 2008 | 10.56 | 10.69 | 10.53 | 10.54 | 361,738 | +0.01(+0.07%) |
Jun 27, 2008 | 10.59 | 10.70 | 10.45 | 10.53 | 230,232 | +0.01(+0.14%) |
Jun 26, 2008 | 10.36 | 10.73 | 10.36 | 10.52 | 254,780 | -0.48(-4.35%) |
Jun 25, 2008 | 10.88 | 11.09 | 10.88 | 11.00 | 496,243 | +0.12(+1.12%) |
Jun 24, 2008 | 10.87 | 11.00 | 10.77 | 10.88 | 288,634 | +0.08(+0.73%) |
Jun 23, 2008 | 10.88 | 10.90 | 10.78 | 10.80 | 319,198 | -0.15(-1.37%) |
Jun 20, 2008 | 11.10 | 11.10 | 10.93 | 10.95 | 386,923 | -0.39(-3.41%) |
Jun 19, 2008 | 11.32 | 11.35 | 11.20 | 11.33 | 232,788 | -0.20(-1.73%) |
Jun 18, 2008 | 11.48 | 11.65 | 11.48 | 11.53 | 248,522 | -0.20(-1.71%) |
Jun 17, 2008 | 11.86 | 11.95 | 11.73 | 11.73 | 436,011 | -0.12(-1.02%) |
Jun 16, 2008 | 11.77 | 11.93 | 11.65 | 11.85 | 360,984 | +0.21(+1.78%) |
Jun 13, 2008 | 11.56 | 11.65 | 11.44 | 11.65 | 266,865 | +0.22(+1.94%) |
Jun 12, 2008 | 11.43 | 11.57 | 11.33 | 11.43 | 645,022 | +0.06(+0.57%) |
Jun 11, 2008 | 11.69 | 11.70 | 11.36 | 11.36 | 378,483 | -0.35(-2.99%) |
Jun 10, 2008 | 11.74 | 11.79 | 11.65 | 11.71 | 517,783 | -0.35(-2.90%) |
Jun 09, 2008 | 12.19 | 12.24 | 11.98 | 12.06 | 459,371 | -0.29(-2.31%) |
Jun 06, 2008 | 12.64 | 12.66 | 12.33 | 12.35 | 551,621 | -0.38(-2.98%) |
Jun 05, 2008 | 12.49 | 12.75 | 12.46 | 12.73 | 1,471,618 | +0.09(+0.68%) |
Jun 04, 2008 | 12.61 | 12.77 | 12.55 | 12.64 | 551,585 | +0.16(+1.26%) |
Jun 03, 2008 | 12.55 | 12.70 | 12.46 | 12.48 | 554,125 | -0.06(-0.51%) |