Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.286 | 7.382 | 7.131 | 7.247 | 1,834,750 | -0.11(-1.44%) |
Aug 28, 2008 | 7.479 | 7.479 | 7.286 | 7.353 | 1,682,064 | -0.08(-1.04%) |
Aug 27, 2008 | 7.324 | 7.536 | 7.290 | 7.430 | 2,385,346 | +0.10(+1.32%) |
Aug 26, 2008 | 7.430 | 7.469 | 7.112 | 7.334 | 4,913,541 | -0.14(-1.94%) |
Aug 25, 2008 | 7.575 | 7.652 | 7.411 | 7.479 | 2,534,937 | -0.13(-1.65%) |
Aug 22, 2008 | 7.701 | 7.749 | 7.546 | 7.604 | 2,684,594 | -0.03(-0.38%) |
Aug 21, 2008 | 7.797 | 7.855 | 7.614 | 7.633 | 2,387,402 | -0.27(-3.42%) |
Aug 20, 2008 | 8.096 | 8.260 | 7.826 | 7.903 | 2,276,847 | -0.15(-1.92%) |
Aug 19, 2008 | 8.096 | 8.212 | 7.971 | 8.058 | 2,526,016 | -0.18(-2.22%) |
Aug 18, 2008 | 8.386 | 8.511 | 8.106 | 8.241 | 2,880,941 | -0.22(-2.62%) |
Aug 15, 2008 | 8.569 | 8.656 | 8.308 | 8.463 | 2,448,827 | -0.03(-0.34%) |
Aug 14, 2008 | 8.492 | 8.752 | 8.473 | 8.492 | 2,264,879 | -0.04(-0.45%) |
Aug 13, 2008 | 8.569 | 8.791 | 8.342 | 8.530 | 2,253,684 | -0.07(-0.79%) |
Aug 12, 2008 | 8.810 | 8.945 | 8.482 | 8.598 | 2,758,883 | -0.27(-3.05%) |
Aug 11, 2008 | 8.656 | 9.206 | 8.608 | 8.868 | 3,223,694 | +0.18(+2.11%) |
Aug 08, 2008 | 8.444 | 8.801 | 8.299 | 8.685 | 2,059,858 | +0.20(+2.39%) |
Aug 07, 2008 | 8.762 | 8.839 | 8.463 | 8.482 | 3,501,250 | -0.34(-3.83%) |
Aug 06, 2008 | 8.675 | 8.870 | 8.251 | 8.820 | 7,982,500 | +0.88(+11.06%) |
Aug 05, 2008 | 7.990 | 8.106 | 7.517 | 7.942 | 5,373,495 | +0.14(+1.73%) |
Aug 04, 2008 | 7.990 | 8.386 | 7.787 | 7.807 | 4,114,248 | -0.26(-3.23%) |
Aug 01, 2008 | 8.463 | 8.540 | 8.019 | 8.067 | 3,555,977 | -0.39(-4.57%) |
Jul 31, 2008 | 8.617 | 8.723 | 8.357 | 8.453 | 3,339,873 | -0.33(-3.74%) |
Jul 30, 2008 | 8.839 | 8.974 | 8.714 | 8.781 | 2,189,403 | -0.02(-0.22%) |
Jul 29, 2008 | 8.801 | 8.849 | 8.318 | 8.801 | 2,248,996 | +0.37(+4.35%) |
Jul 28, 2008 | 8.434 | 8.685 | 8.386 | 8.434 | 2,223,359 | -0.07(-0.79%) |
Jul 25, 2008 | 8.251 | 8.588 | 8.202 | 8.501 | 1,993,019 | +0.18(+2.20%) |
Jul 24, 2008 | 8.897 | 8.907 | 8.212 | 8.318 | 2,700,706 | -0.37(-4.22%) |
Jul 23, 2008 | 8.434 | 8.791 | 8.328 | 8.685 | 3,245,942 | +0.25(+2.97%) |
Jul 22, 2008 | 8.791 | 8.926 | 8.347 | 8.434 | 4,803,222 | -0.41(-4.69%) |
Jul 21, 2008 | 8.936 | 9.100 | 8.801 | 8.849 | 1,751,117 | -0.07(-0.76%) |
Jul 18, 2008 | 8.955 | 9.177 | 8.781 | 8.916 | 2,012,226 | -0.05(-0.54%) |
Jul 17, 2008 | 8.762 | 9.071 | 8.608 | 8.965 | 4,049,436 | +0.38(+4.38%) |
Jul 16, 2008 | 8.241 | 8.762 | 8.096 | 8.588 | 5,440,513 | +0.44(+5.45%) |
Jul 15, 2008 | 7.942 | 8.453 | 7.797 | 8.144 | 4,175,296 | -0.12(-1.40%) |
Jul 14, 2008 | 8.202 | 8.415 | 8.106 | 8.260 | 3,084,122 | +0.04(+0.47%) |
Jul 11, 2008 | 8.511 | 8.550 | 7.720 | 8.222 | 7,923,131 | -0.96(-10.50%) |
Jul 10, 2008 | 8.569 | 9.360 | 8.569 | 9.187 | 5,804,693 | +0.54(+6.25%) |
Jul 09, 2008 | 9.109 | 9.302 | 8.608 | 8.646 | 4,815,915 | -0.44(-4.88%) |
Jul 08, 2008 | 9.785 | 9.881 | 8.926 | 9.090 | 7,643,431 | -0.66(-6.73%) |
Jul 07, 2008 | 9.843 | 10.03 | 9.447 | 9.746 | 4,287,875 | -0.01(-0.10%) |
Jul 04, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | +0.00(+0.00%) |
Jul 03, 2008 | 9.920 | 9.997 | 9.640 | 9.756 | 1,775,738 | -0.14(-1.37%) |
Jul 02, 2008 | 10.35 | 10.39 | 9.852 | 9.891 | 3,175,825 | -0.40(-3.85%) |
Jul 01, 2008 | 9.920 | 10.35 | 9.891 | 10.29 | 3,813,015 | +0.24(+2.40%) |
Jun 30, 2008 | 10.43 | 10.49 | 10.04 | 10.05 | 2,512,071 | -0.43(-4.14%) |
Jun 27, 2008 | 10.28 | 10.48 | 9.997 | 10.48 | 6,844,701 | +0.25(+2.45%) |
Jun 26, 2008 | 10.70 | 10.70 | 10.17 | 10.23 | 2,342,536 | -0.55(-5.10%) |
Jun 25, 2008 | 10.51 | 10.96 | 10.51 | 10.78 | 2,276,244 | +0.29(+2.76%) |
Jun 24, 2008 | 10.51 | 10.75 | 10.33 | 10.49 | 1,861,038 | -0.08(-0.73%) |
Jun 23, 2008 | 10.96 | 11.04 | 10.47 | 10.57 | 2,001,966 | -0.31(-2.84%) |
Jun 20, 2008 | 11.30 | 11.30 | 10.72 | 10.88 | 2,610,931 | -0.51(-4.49%) |
Jun 19, 2008 | 10.89 | 11.39 | 10.89 | 11.39 | 2,637,044 | +0.30(+2.70%) |
Jun 18, 2008 | 11.16 | 11.23 | 10.91 | 11.09 | 3,101,901 | -0.07(-0.61%) |
Jun 17, 2008 | 11.34 | 11.35 | 10.76 | 11.16 | 3,329,410 | -0.13(-1.11%) |
Jun 16, 2008 | 10.70 | 11.41 | 10.61 | 11.28 | 6,460,520 | +1.01(+9.87%) |
Jun 13, 2008 | 10.03 | 10.27 | 9.939 | 10.27 | 1,657,121 | +0.40(+4.01%) |
Jun 12, 2008 | 9.978 | 10.31 | 9.775 | 9.872 | 3,289,952 | -0.06(-0.58%) |
Jun 11, 2008 | 10.20 | 10.21 | 9.727 | 9.930 | 3,042,132 | -0.26(-2.56%) |
Jun 10, 2008 | 10.14 | 10.27 | 10.02 | 10.19 | 3,385,729 | -0.03(-0.28%) |
Jun 09, 2008 | 10.35 | 10.49 | 10.09 | 10.22 | 3,163,467 | -0.11(-1.03%) |
Jun 06, 2008 | 10.63 | 10.71 | 10.31 | 10.33 | 1,977,280 | -0.41(-3.86%) |
Jun 05, 2008 | 10.73 | 10.77 | 10.47 | 10.74 | 1,969,380 | +0.08(+0.72%) |
Jun 04, 2008 | 10.30 | 10.74 | 10.27 | 10.66 | 3,267,219 | +0.26(+2.50%) |
Jun 03, 2008 | 10.03 | 10.68 | 9.959 | 10.40 | 6,433,695 | +0.46(+4.66%) |