Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.401 | 9.558 | 9.273 | 9.396 | 0 | -0.02(-0.22%) |
Aug 28, 2008 | 9.171 | 9.448 | 9.171 | 9.417 | 5,262,417 | +0.31(+3.38%) |
Aug 27, 2008 | 9.007 | 9.166 | 8.975 | 9.108 | 2,349,047 | +0.17(+1.90%) |
Aug 26, 2008 | 8.907 | 8.978 | 8.782 | 8.939 | 2,654,185 | +0.03(+0.32%) |
Aug 25, 2008 | 9.111 | 9.124 | 8.834 | 8.910 | 2,532,122 | -0.30(-3.23%) |
Aug 22, 2008 | 9.116 | 9.283 | 9.106 | 9.208 | 0 | +0.14(+1.56%) |
Aug 21, 2008 | 9.009 | 9.140 | 8.907 | 9.067 | 3,085,966 | -0.02(-0.17%) |
Aug 20, 2008 | 9.140 | 9.213 | 8.957 | 9.082 | 3,151,587 | +0.02(+0.20%) |
Aug 19, 2008 | 9.210 | 9.296 | 8.975 | 9.064 | 4,454,394 | -0.28(-3.04%) |
Aug 18, 2008 | 9.560 | 9.560 | 9.273 | 9.349 | 3,145,395 | -0.21(-2.19%) |
Aug 15, 2008 | 9.714 | 9.714 | 9.422 | 9.558 | 0 | -0.09(-0.95%) |
Aug 14, 2008 | 9.385 | 9.738 | 9.320 | 9.649 | 4,037,544 | +0.17(+1.85%) |
Aug 13, 2008 | 9.584 | 9.584 | 9.231 | 9.474 | 4,789,271 | -0.10(-1.09%) |
Aug 12, 2008 | 9.766 | 9.811 | 9.505 | 9.578 | 3,669,680 | -0.20(-2.08%) |
Aug 11, 2008 | 9.842 | 9.915 | 9.704 | 9.782 | 5,647,712 | -0.10(-1.00%) |
Aug 08, 2008 | 9.591 | 9.923 | 9.495 | 9.881 | 4,804,902 | +0.31(+3.28%) |
Aug 07, 2008 | 9.834 | 9.845 | 9.487 | 9.568 | 5,484,195 | -0.38(-3.81%) |
Aug 06, 2008 | 9.584 | 9.947 | 9.560 | 9.947 | 4,706,336 | +0.25(+2.53%) |
Aug 05, 2008 | 9.824 | 9.923 | 9.503 | 9.701 | 8,346,089 | -0.03(-0.32%) |
Aug 04, 2008 | 10.11 | 10.18 | 9.696 | 9.732 | 7,031,492 | -0.40(-3.94%) |
Aug 01, 2008 | 9.994 | 10.21 | 9.644 | 10.13 | 12,000,016 | +0.30(+3.08%) |
Jul 31, 2008 | 9.665 | 10.28 | 9.555 | 9.829 | 20,155,288 | +0.62(+6.69%) |
Jul 30, 2008 | 9.192 | 9.333 | 8.907 | 9.213 | 8,174,588 | +0.01(+0.09%) |
Jul 29, 2008 | 8.837 | 9.229 | 8.774 | 9.205 | 4,947,059 | +0.41(+4.69%) |
Jul 28, 2008 | 8.944 | 8.983 | 8.772 | 8.792 | 2,989,410 | -0.17(-1.89%) |
Jul 25, 2008 | 8.847 | 8.996 | 8.756 | 8.962 | 3,255,308 | +0.17(+1.93%) |
Jul 24, 2008 | 9.401 | 9.401 | 8.756 | 8.792 | 6,075,319 | -0.70(-7.35%) |
Jul 23, 2008 | 9.466 | 9.665 | 9.341 | 9.490 | 5,478,968 | -0.07(-0.71%) |
Jul 22, 2008 | 9.205 | 9.662 | 9.090 | 9.558 | 8,329,914 | +0.31(+3.39%) |
Jul 21, 2008 | 9.401 | 9.424 | 9.116 | 9.244 | 7,046,940 | +0.03(+0.28%) |
Jul 18, 2008 | 8.886 | 9.247 | 8.768 | 9.218 | 8,590,362 | +0.28(+3.10%) |
Jul 17, 2008 | 8.764 | 9.067 | 8.657 | 8.941 | 8,646,260 | +0.27(+3.10%) |
Jul 16, 2008 | 8.278 | 8.683 | 8.231 | 8.672 | 10,938,004 | +0.58(+7.23%) |
Jul 15, 2008 | 8.147 | 8.283 | 7.758 | 8.087 | 8,842,833 | -0.15(-1.84%) |
Jul 14, 2008 | 8.301 | 8.435 | 8.038 | 8.239 | 6,202,824 | +0.06(+0.70%) |
Jul 11, 2008 | 8.093 | 8.328 | 7.881 | 8.181 | 6,683,136 | +0.04(+0.51%) |
Jul 10, 2008 | 8.226 | 8.281 | 7.894 | 8.140 | 8,678,148 | -0.10(-1.17%) |
Jul 09, 2008 | 8.602 | 8.667 | 8.184 | 8.236 | 5,936,605 | -0.31(-3.64%) |
Jul 08, 2008 | 8.341 | 8.563 | 8.043 | 8.547 | 9,311,810 | +0.22(+2.70%) |
Jul 07, 2008 | 8.356 | 8.531 | 8.181 | 8.322 | 7,775,997 | -0.01(-0.09%) |
Jul 04, 2008 | 8.338 | 8.526 | 8.108 | 8.330 | 5,930,057 | +0.00(+0.00%) |
Jul 03, 2008 | 8.338 | 8.526 | 8.108 | 8.330 | 5,930,057 | -0.12(-1.39%) |
Jul 02, 2008 | 8.881 | 8.936 | 8.359 | 8.448 | 10,068,002 | -0.40(-4.57%) |
Jul 01, 2008 | 8.918 | 9.009 | 8.591 | 8.852 | 12,252,724 | -0.21(-2.28%) |
Jun 30, 2008 | 9.054 | 9.176 | 8.933 | 9.059 | 6,574,931 | -0.02(-0.20%) |
Jun 27, 2008 | 9.218 | 9.257 | 8.949 | 9.077 | 10,053,036 | -0.09(-0.94%) |
Jun 26, 2008 | 9.740 | 9.777 | 9.072 | 9.163 | 12,493,546 | -0.64(-6.58%) |
Jun 25, 2008 | 9.730 | 9.941 | 9.730 | 9.808 | 4,641,933 | +0.10(+1.02%) |
Jun 24, 2008 | 10.11 | 10.12 | 9.696 | 9.709 | 8,065,640 | -0.37(-3.63%) |
Jun 23, 2008 | 10.17 | 10.26 | 10.02 | 10.07 | 5,432,862 | -0.13(-1.23%) |
Jun 20, 2008 | 10.20 | 10.42 | 10.17 | 10.20 | 6,118,416 | -0.12(-1.14%) |
Jun 19, 2008 | 10.10 | 10.39 | 10.05 | 10.32 | 5,232,773 | +0.22(+2.15%) |
Jun 18, 2008 | 10.17 | 10.18 | 9.949 | 10.10 | 6,217,227 | -0.05(-0.49%) |
Jun 17, 2008 | 10.37 | 10.37 | 10.12 | 10.15 | 6,189,303 | -0.16(-1.57%) |
Jun 16, 2008 | 10.23 | 10.39 | 10.13 | 10.31 | 5,006,480 | +0.13(+1.31%) |
Jun 13, 2008 | 10.05 | 10.24 | 9.994 | 10.18 | 6,968,839 | +0.20(+2.04%) |
Jun 12, 2008 | 9.623 | 10.04 | 9.558 | 9.975 | 9,330,394 | +0.39(+4.03%) |
Jun 11, 2008 | 9.926 | 9.973 | 9.565 | 9.589 | 7,270,132 | -0.39(-3.87%) |
Jun 10, 2008 | 10.04 | 10.11 | 9.892 | 9.975 | 5,821,512 | -0.13(-1.32%) |
Jun 09, 2008 | 9.975 | 10.16 | 9.921 | 10.11 | 7,354,035 | +0.21(+2.08%) |
Jun 06, 2008 | 10.34 | 10.40 | 9.876 | 9.902 | 9,334,353 | -0.54(-5.13%) |
Jun 05, 2008 | 10.37 | 10.45 | 10.33 | 10.44 | 10,496,171 | +0.04(+0.40%) |
Jun 04, 2008 | 10.33 | 10.45 | 10.28 | 10.40 | 7,422,030 | +0.01(+0.05%) |
Jun 03, 2008 | 10.39 | 10.45 | 10.17 | 10.39 | 6,370,787 | +0.09(+0.91%) |