Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.000 | 9.070 | 8.810 | 8.980 | 995,963 | -0.06(-0.66%) |
Aug 28, 2008 | 8.860 | 9.110 | 8.800 | 9.040 | 858,997 | +0.14(+1.57%) |
Aug 27, 2008 | 8.880 | 9.020 | 8.720 | 8.900 | 1,021,512 | +0.06(+0.68%) |
Aug 26, 2008 | 9.190 | 9.430 | 8.770 | 8.840 | 1,645,441 | -0.42(-4.54%) |
Aug 25, 2008 | 9.540 | 9.540 | 9.180 | 9.260 | 571,164 | -0.33(-3.44%) |
Aug 22, 2008 | 9.270 | 9.680 | 9.270 | 9.590 | 658,295 | +0.39(+4.24%) |
Aug 21, 2008 | 9.300 | 9.580 | 9.110 | 9.200 | 708,552 | -0.16(-1.71%) |
Aug 20, 2008 | 9.430 | 9.560 | 9.240 | 9.360 | 905,509 | -0.02(-0.21%) |
Aug 19, 2008 | 9.550 | 9.650 | 9.300 | 9.380 | 1,314,536 | -0.28(-2.90%) |
Aug 18, 2008 | 10.16 | 10.16 | 9.540 | 9.660 | 1,171,604 | -0.41(-4.07%) |
Aug 15, 2008 | 10.33 | 10.48 | 9.980 | 10.07 | 1,088,745 | -0.18(-1.76%) |
Aug 14, 2008 | 10.20 | 10.50 | 10.20 | 10.25 | 1,118,682 | -0.05(-0.49%) |
Aug 13, 2008 | 10.21 | 10.50 | 10.09 | 10.30 | 1,289,010 | +0.00(+0.00%) |
Aug 12, 2008 | 10.15 | 10.36 | 9.990 | 10.30 | 3,313,360 | +0.09(+0.88%) |
Aug 11, 2008 | 10.42 | 10.42 | 9.820 | 10.21 | 2,312,235 | +0.02(+0.20%) |
Aug 08, 2008 | 9.890 | 10.43 | 9.760 | 10.19 | 2,260,561 | +0.29(+2.93%) |
Aug 07, 2008 | 9.790 | 10.06 | 9.710 | 9.900 | 858,673 | -0.01(-0.10%) |
Aug 06, 2008 | 9.890 | 9.970 | 9.580 | 9.910 | 1,263,300 | +0.01(+0.10%) |
Aug 05, 2008 | 9.360 | 9.980 | 9.330 | 9.900 | 1,923,847 | +0.69(+7.49%) |
Aug 04, 2008 | 9.420 | 9.490 | 9.190 | 9.210 | 1,187,436 | -0.21(-2.23%) |
Aug 01, 2008 | 9.320 | 9.590 | 9.120 | 9.420 | 1,387,728 | +0.14(+1.51%) |
Jul 31, 2008 | 9.390 | 9.610 | 9.230 | 9.280 | 1,459,142 | +0.11(+1.20%) |
Jul 30, 2008 | 9.000 | 9.250 | 8.980 | 9.170 | 983,523 | +0.13(+1.44%) |
Jul 29, 2008 | 8.875 | 9.230 | 8.310 | 9.040 | 2,221,319 | +0.66(+7.88%) |
Jul 28, 2008 | 9.120 | 9.240 | 8.350 | 8.380 | 2,304,182 | -0.90(-9.70%) |
Jul 25, 2008 | 9.390 | 9.590 | 9.200 | 9.280 | 551,592 | +0.02(+0.22%) |
Jul 24, 2008 | 9.620 | 9.655 | 9.200 | 9.260 | 650,526 | -0.27(-2.83%) |
Jul 23, 2008 | 9.140 | 9.700 | 9.140 | 9.530 | 652,227 | +0.37(+4.04%) |
Jul 22, 2008 | 8.730 | 9.180 | 8.630 | 9.160 | 656,909 | +0.35(+3.97%) |
Jul 21, 2008 | 8.880 | 9.130 | 8.720 | 8.810 | 634,859 | -0.02(-0.23%) |
Jul 18, 2008 | 8.990 | 9.200 | 8.740 | 8.830 | 801,206 | -0.23(-2.54%) |
Jul 17, 2008 | 9.000 | 9.290 | 8.670 | 9.060 | 1,275,690 | +0.19(+2.14%) |
Jul 16, 2008 | 8.610 | 9.010 | 8.410 | 8.870 | 627,789 | +0.26(+3.02%) |
Jul 15, 2008 | 8.510 | 8.780 | 8.290 | 8.610 | 961,663 | +0.02(+0.23%) |
Jul 14, 2008 | 8.840 | 8.960 | 8.410 | 8.590 | 655,314 | -0.16(-1.83%) |
Jul 11, 2008 | 9.170 | 9.240 | 8.620 | 8.750 | 1,103,731 | -0.50(-5.41%) |
Jul 10, 2008 | 9.000 | 9.490 | 9.000 | 9.250 | 1,751,242 | +0.26(+2.89%) |
Jul 09, 2008 | 9.500 | 9.500 | 8.990 | 8.990 | 842,532 | -0.46(-4.87%) |
Jul 08, 2008 | 9.100 | 9.460 | 9.030 | 9.450 | 1,133,410 | +0.43(+4.77%) |
Jul 07, 2008 | 9.100 | 9.190 | 8.910 | 9.020 | 1,159,073 | +0.01(+0.11%) |
Jul 04, 2008 | 9.050 | 9.095 | 8.940 | 9.010 | 834,640 | +0.00(+0.00%) |
Jul 03, 2008 | 9.050 | 9.095 | 8.940 | 9.010 | 834,640 | -0.01(-0.11%) |
Jul 02, 2008 | 9.250 | 9.250 | 8.960 | 9.020 | 1,001,144 | -0.20(-2.17%) |
Jul 01, 2008 | 8.810 | 9.230 | 8.810 | 9.220 | 1,263,443 | +0.25(+2.79%) |
Jun 30, 2008 | 9.070 | 9.220 | 8.900 | 8.970 | 837,722 | -0.12(-1.32%) |
Jun 27, 2008 | 9.290 | 9.440 | 9.050 | 9.090 | 1,166,714 | -0.18(-1.94%) |
Jun 26, 2008 | 9.630 | 9.730 | 9.190 | 9.270 | 1,139,817 | -0.50(-5.12%) |
Jun 25, 2008 | 9.330 | 9.980 | 9.330 | 9.770 | 1,185,434 | +0.50(+5.39%) |
Jun 24, 2008 | 8.950 | 9.680 | 8.950 | 9.270 | 2,018,248 | +0.25(+2.77%) |
Jun 23, 2008 | 9.120 | 9.120 | 8.910 | 9.020 | 1,261,109 | -0.08(-0.88%) |
Jun 20, 2008 | 9.180 | 9.180 | 8.800 | 9.100 | 1,391,155 | -0.14(-1.52%) |
Jun 19, 2008 | 9.210 | 9.350 | 9.120 | 9.240 | 1,501,186 | -0.02(-0.22%) |
Jun 18, 2008 | 9.270 | 9.420 | 9.160 | 9.260 | 475,997 | -0.04(-0.43%) |
Jun 17, 2008 | 9.450 | 9.520 | 9.250 | 9.300 | 540,392 | -0.10(-1.06%) |
Jun 16, 2008 | 9.360 | 9.490 | 9.200 | 9.400 | 1,523,860 | +0.04(+0.43%) |
Jun 13, 2008 | 9.730 | 9.860 | 9.240 | 9.360 | 2,101,753 | -0.25(-2.60%) |
Jun 12, 2008 | 9.710 | 9.820 | 9.600 | 9.610 | 630,236 | +0.02(+0.21%) |
Jun 11, 2008 | 9.790 | 9.860 | 9.590 | 9.590 | 552,681 | -0.24(-2.44%) |
Jun 10, 2008 | 9.800 | 10.01 | 9.750 | 9.830 | 1,156,798 | -0.20(-1.99%) |
Jun 09, 2008 | 10.43 | 10.48 | 9.960 | 10.03 | 2,272,602 | -0.34(-3.28%) |
Jun 06, 2008 | 10.69 | 10.69 | 10.30 | 10.37 | 735,304 | -0.43(-3.98%) |
Jun 05, 2008 | 10.45 | 10.81 | 10.41 | 10.80 | 500,300 | +0.36(+3.45%) |
Jun 04, 2008 | 10.27 | 10.54 | 10.20 | 10.44 | 1,161,912 | +0.09(+0.87%) |
Jun 03, 2008 | 10.54 | 10.58 | 10.25 | 10.35 | 708,011 | -0.13(-1.24%) |