Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.329 | 9.586 | 9.289 | 9.418 | 328,347 | -0.07(-0.73%) |
Aug 28, 2008 | 9.319 | 9.616 | 9.220 | 9.487 | 469,431 | +0.07(+0.74%) |
Aug 27, 2008 | 9.438 | 9.567 | 9.269 | 9.418 | 430,409 | +0.00(+0.00%) |
Aug 26, 2008 | 9.438 | 9.547 | 9.299 | 9.418 | 170,534 | -0.06(-0.63%) |
Aug 25, 2008 | 9.666 | 9.666 | 9.418 | 9.477 | 210,478 | -0.20(-2.05%) |
Aug 22, 2008 | 9.616 | 9.874 | 9.448 | 9.676 | 252,820 | +0.23(+2.41%) |
Aug 21, 2008 | 9.567 | 9.666 | 9.289 | 9.448 | 244,658 | -0.22(-2.26%) |
Aug 20, 2008 | 9.785 | 9.894 | 9.557 | 9.666 | 161,497 | -0.08(-0.81%) |
Aug 19, 2008 | 9.973 | 10.04 | 9.715 | 9.745 | 185,853 | -0.25(-2.48%) |
Aug 18, 2008 | 10.06 | 10.10 | 9.914 | 9.993 | 289,247 | -0.09(-0.89%) |
Aug 15, 2008 | 10.16 | 10.16 | 9.914 | 10.08 | 0 | -0.02(-0.20%) |
Aug 14, 2008 | 10.25 | 10.31 | 10.07 | 10.10 | 444,065 | -0.23(-2.21%) |
Aug 13, 2008 | 9.904 | 10.33 | 9.824 | 10.33 | 401,159 | +0.43(+4.30%) |
Aug 12, 2008 | 10.25 | 10.25 | 9.765 | 9.904 | 789,979 | -0.68(-6.46%) |
Aug 11, 2008 | 10.55 | 10.77 | 10.39 | 10.59 | 532,070 | +0.06(+0.57%) |
Aug 08, 2008 | 10.03 | 10.72 | 10.03 | 10.53 | 388,848 | +0.43(+4.22%) |
Aug 07, 2008 | 9.914 | 10.30 | 9.125 | 10.10 | 371,938 | -0.02(-0.20%) |
Aug 06, 2008 | 10.31 | 10.49 | 10.03 | 10.12 | 306,047 | -0.13(-1.26%) |
Aug 05, 2008 | 10.05 | 10.33 | 10.05 | 10.25 | 273,408 | +0.37(+3.71%) |
Aug 04, 2008 | 9.963 | 10.04 | 9.745 | 9.884 | 204,735 | -0.06(-0.60%) |
Aug 01, 2008 | 9.864 | 10.18 | 9.596 | 9.943 | 321,458 | +0.11(+1.11%) |
Jul 31, 2008 | 9.804 | 9.933 | 9.681 | 9.834 | 332,090 | -0.11(-1.10%) |
Jul 30, 2008 | 9.904 | 10.29 | 9.765 | 9.943 | 255,046 | +0.10(+1.01%) |
Jul 29, 2008 | 9.844 | 10.06 | 9.705 | 9.844 | 228,011 | +0.16(+1.64%) |
Jul 28, 2008 | 9.765 | 9.804 | 9.398 | 9.686 | 188,789 | -0.13(-1.31%) |
Jul 25, 2008 | 9.725 | 10.04 | 9.646 | 9.814 | 202,488 | +0.21(+2.17%) |
Jul 24, 2008 | 9.487 | 9.646 | 9.487 | 9.606 | 259,764 | +0.01(+0.10%) |
Jul 23, 2008 | 11.09 | 11.09 | 9.140 | 9.596 | 809,037 | -1.84(-16.12%) |
Jul 22, 2008 | 10.98 | 11.57 | 10.87 | 11.44 | 333,802 | +0.40(+3.59%) |
Jul 21, 2008 | 10.94 | 11.10 | 10.78 | 11.04 | 170,090 | +0.16(+1.46%) |
Jul 18, 2008 | 9.745 | 11.05 | 9.745 | 10.89 | 220,024 | +0.13(+1.20%) |
Jul 17, 2008 | 10.90 | 10.98 | 10.50 | 10.76 | 473,020 | -0.20(-1.81%) |
Jul 16, 2008 | 10.59 | 11.35 | 10.52 | 10.95 | 391,292 | +0.39(+3.66%) |
Jul 15, 2008 | 10.77 | 10.86 | 10.46 | 10.57 | 326,580 | -0.40(-3.62%) |
Jul 14, 2008 | 10.85 | 11.08 | 10.82 | 10.96 | 219,952 | +0.23(+2.12%) |
Jul 11, 2008 | 10.57 | 10.76 | 10.25 | 10.74 | 303,539 | +0.10(+0.93%) |
Jul 10, 2008 | 10.50 | 10.78 | 10.45 | 10.64 | 181,469 | +0.10(+0.94%) |
Jul 09, 2008 | 10.70 | 10.77 | 10.47 | 10.54 | 254,387 | -0.14(-1.30%) |
Jul 08, 2008 | 10.01 | 10.68 | 9.963 | 10.68 | 484,060 | +0.70(+7.06%) |
Jul 07, 2008 | 10.09 | 10.41 | 9.904 | 9.973 | 314,112 | -0.02(-0.20%) |
Jul 04, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | +0.00(+0.00%) |
Jul 03, 2008 | 10.23 | 10.27 | 9.973 | 9.993 | 183,179 | -0.17(-1.66%) |
Jul 02, 2008 | 10.81 | 11.00 | 10.13 | 10.16 | 310,615 | -0.67(-6.22%) |
Jul 01, 2008 | 10.42 | 10.89 | 10.35 | 10.84 | 327,924 | +0.27(+2.53%) |
Jun 30, 2008 | 11.12 | 11.12 | 10.54 | 10.57 | 355,437 | -0.59(-5.33%) |
Jun 27, 2008 | 10.65 | 11.27 | 10.60 | 11.16 | 610,872 | +0.46(+4.26%) |
Jun 26, 2008 | 11.13 | 11.18 | 10.64 | 10.71 | 250,898 | -0.57(-5.10%) |
Jun 25, 2008 | 11.10 | 11.54 | 11.10 | 11.28 | 777,916 | +0.16(+1.43%) |
Jun 24, 2008 | 10.72 | 11.29 | 10.57 | 11.12 | 363,286 | +0.39(+3.60%) |
Jun 23, 2008 | 10.71 | 10.85 | 10.50 | 10.74 | 205,631 | +0.16(+1.50%) |
Jun 20, 2008 | 10.14 | 11.53 | 10.14 | 10.58 | 562,349 | -0.61(-5.49%) |
Jun 19, 2008 | 10.78 | 11.20 | 10.78 | 11.19 | 292,456 | +0.46(+4.25%) |
Jun 18, 2008 | 11.25 | 11.36 | 10.74 | 10.74 | 516,059 | -0.51(-4.50%) |
Jun 17, 2008 | 11.30 | 11.33 | 10.80 | 11.24 | 706,221 | -0.06(-0.53%) |
Jun 16, 2008 | 11.30 | 11.41 | 11.14 | 11.30 | 416,552 | -0.03(-0.26%) |
Jun 13, 2008 | 11.50 | 11.64 | 11.14 | 11.33 | 488,977 | -0.02(-0.17%) |
Jun 12, 2008 | 11.94 | 12.18 | 11.33 | 11.35 | 475,178 | -0.44(-3.70%) |
Jun 11, 2008 | 11.16 | 11.79 | 11.08 | 11.79 | 575,559 | +0.64(+5.78%) |
Jun 10, 2008 | 11.72 | 11.83 | 11.11 | 11.14 | 619,606 | -0.18(-1.58%) |
Jun 09, 2008 | 11.78 | 11.84 | 11.25 | 11.32 | 321,011 | -0.35(-2.97%) |
Jun 06, 2008 | 11.83 | 11.88 | 11.59 | 11.67 | 431,881 | -0.16(-1.34%) |
Jun 05, 2008 | 11.78 | 12.04 | 11.60 | 11.83 | 304,421 | +0.15(+1.27%) |
Jun 04, 2008 | 11.34 | 11.87 | 11.34 | 11.68 | 494,191 | +0.35(+3.06%) |
Jun 03, 2008 | 11.22 | 11.60 | 11.15 | 11.33 | 591,160 | +0.16(+1.42%) |