Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.604 | 8.984 | 8.600 | 8.894 | 2,705,458 | +0.28(+3.25%) |
Aug 28, 2008 | 9.321 | 9.416 | 8.329 | 8.614 | 6,804,273 | -0.58(-6.35%) |
Aug 27, 2008 | 9.274 | 9.440 | 9.127 | 9.198 | 3,009,039 | +0.05(+0.52%) |
Aug 26, 2008 | 9.184 | 9.340 | 9.122 | 9.150 | 1,736,687 | -0.13(-1.43%) |
Aug 25, 2008 | 9.279 | 9.378 | 9.169 | 9.283 | 2,184,041 | -0.07(-0.76%) |
Aug 22, 2008 | 9.283 | 9.412 | 9.255 | 9.355 | 973,402 | +0.05(+0.51%) |
Aug 21, 2008 | 9.364 | 9.473 | 9.160 | 9.307 | 2,745,492 | -0.06(-0.61%) |
Aug 20, 2008 | 9.473 | 9.620 | 9.241 | 9.364 | 1,960,699 | -0.11(-1.20%) |
Aug 19, 2008 | 9.682 | 9.687 | 9.449 | 9.478 | 3,204,433 | -0.17(-1.77%) |
Aug 18, 2008 | 9.872 | 9.924 | 9.582 | 9.649 | 1,241,460 | -0.09(-0.93%) |
Aug 15, 2008 | 10.12 | 10.19 | 9.620 | 9.739 | 1,913,806 | -0.42(-4.16%) |
Aug 14, 2008 | 9.939 | 10.21 | 9.939 | 10.16 | 2,433,548 | +0.17(+1.71%) |
Aug 13, 2008 | 10.21 | 10.21 | 9.920 | 9.991 | 2,925,155 | -0.19(-1.91%) |
Aug 12, 2008 | 9.920 | 10.21 | 9.877 | 10.19 | 2,842,689 | +0.22(+2.24%) |
Aug 11, 2008 | 9.853 | 10.11 | 9.782 | 9.962 | 1,445,276 | +0.13(+1.35%) |
Aug 08, 2008 | 9.867 | 10.01 | 9.658 | 9.829 | 2,631,158 | +0.00(+0.00%) |
Aug 07, 2008 | 10.12 | 10.16 | 9.777 | 9.829 | 2,822,150 | -0.28(-2.82%) |
Aug 06, 2008 | 9.782 | 10.17 | 9.758 | 10.11 | 3,242,113 | +0.38(+3.85%) |
Aug 05, 2008 | 9.497 | 9.768 | 9.378 | 9.739 | 2,557,489 | +0.35(+3.69%) |
Aug 04, 2008 | 9.521 | 9.677 | 9.317 | 9.393 | 3,300,451 | -0.16(-1.69%) |
Aug 01, 2008 | 9.696 | 9.772 | 9.393 | 9.554 | 6,252,971 | -0.18(-1.85%) |
Jul 31, 2008 | 8.965 | 10.26 | 8.965 | 9.734 | 10,857,063 | +1.28(+15.10%) |
Jul 30, 2008 | 8.372 | 8.505 | 8.281 | 8.457 | 3,050,517 | +0.16(+1.95%) |
Jul 29, 2008 | 8.296 | 8.310 | 8.058 | 8.296 | 2,219,844 | +0.13(+1.57%) |
Jul 28, 2008 | 8.158 | 8.267 | 8.034 | 8.167 | 2,996,211 | -0.02(-0.23%) |
Jul 25, 2008 | 7.864 | 8.258 | 7.840 | 8.186 | 3,272,588 | +0.29(+3.67%) |
Jul 24, 2008 | 8.205 | 8.258 | 7.882 | 7.897 | 2,226,771 | -0.31(-3.76%) |
Jul 23, 2008 | 8.243 | 8.338 | 8.120 | 8.205 | 2,945,947 | -0.06(-0.75%) |
Jul 22, 2008 | 8.129 | 8.267 | 8.110 | 8.267 | 1,735,097 | +0.03(+0.40%) |
Jul 21, 2008 | 8.234 | 8.372 | 8.110 | 8.234 | 1,816,813 | +0.04(+0.46%) |
Jul 18, 2008 | 8.215 | 8.272 | 8.115 | 8.196 | 2,093,143 | -0.04(-0.52%) |
Jul 17, 2008 | 8.324 | 8.483 | 8.049 | 8.239 | 4,279,430 | -0.09(-1.03%) |
Jul 16, 2008 | 8.063 | 8.329 | 7.954 | 8.324 | 2,608,334 | +0.26(+3.24%) |
Jul 15, 2008 | 7.996 | 8.139 | 7.579 | 8.063 | 3,975,034 | -0.04(-0.47%) |
Jul 14, 2008 | 8.158 | 8.224 | 8.001 | 8.101 | 3,112,059 | -0.04(-0.47%) |
Jul 11, 2008 | 8.315 | 8.324 | 7.840 | 8.139 | 4,374,610 | -0.22(-2.61%) |
Jul 10, 2008 | 8.694 | 8.718 | 8.324 | 8.357 | 3,708,756 | -0.24(-2.82%) |
Jul 09, 2008 | 8.832 | 8.975 | 8.547 | 8.600 | 3,608,684 | -0.27(-3.05%) |
Jul 08, 2008 | 8.656 | 8.946 | 8.543 | 8.870 | 2,959,890 | +0.17(+1.91%) |
Jul 07, 2008 | 8.704 | 8.989 | 8.538 | 8.704 | 2,792,237 | +0.02(+0.22%) |
Jul 04, 2008 | 8.628 | 8.861 | 8.438 | 8.685 | 1,879,446 | +0.00(+0.00%) |
Jul 03, 2008 | 8.628 | 8.861 | 8.438 | 8.685 | 1,879,446 | +0.03(+0.33%) |
Jul 02, 2008 | 8.827 | 8.875 | 8.524 | 8.656 | 3,646,349 | -0.08(-0.87%) |
Jul 01, 2008 | 8.566 | 8.856 | 8.395 | 8.732 | 5,541,147 | +0.15(+1.77%) |
Jun 30, 2008 | 8.557 | 8.642 | 8.414 | 8.581 | 4,219,400 | +0.05(+0.61%) |
Jun 27, 2008 | 8.058 | 8.529 | 8.015 | 8.528 | 30,142,646 | +0.47(+5.77%) |
Jun 26, 2008 | 7.930 | 8.182 | 7.930 | 8.063 | 5,049,349 | +0.00(+0.06%) |
Jun 25, 2008 | 8.063 | 8.243 | 7.944 | 8.058 | 8,663,367 | +0.03(+0.41%) |
Jun 24, 2008 | 8.091 | 8.163 | 7.901 | 8.025 | 3,743,805 | -0.11(-1.34%) |
Jun 23, 2008 | 8.044 | 8.300 | 7.864 | 8.134 | 8,529,653 | -0.11(-1.38%) |
Jun 20, 2008 | 8.196 | 8.379 | 8.087 | 8.248 | 8,310,228 | -0.07(-0.86%) |
Jun 19, 2008 | 8.552 | 8.595 | 7.802 | 8.319 | 19,768,004 | -0.55(-6.21%) |
Jun 18, 2008 | 9.283 | 9.298 | 8.766 | 8.870 | 6,077,812 | -0.44(-4.74%) |
Jun 17, 2008 | 9.435 | 9.497 | 9.269 | 9.312 | 3,119,221 | -0.12(-1.31%) |
Jun 16, 2008 | 9.516 | 9.521 | 9.283 | 9.435 | 2,673,363 | -0.16(-1.63%) |
Jun 13, 2008 | 9.388 | 9.606 | 9.283 | 9.592 | 4,307,131 | +0.32(+3.48%) |
Jun 12, 2008 | 9.160 | 9.390 | 9.155 | 9.269 | 3,009,830 | +0.16(+1.72%) |
Jun 11, 2008 | 9.245 | 9.317 | 9.065 | 9.112 | 3,212,686 | -0.04(-0.47%) |
Jun 10, 2008 | 9.055 | 9.226 | 8.989 | 9.155 | 4,750,243 | +0.03(+0.31%) |
Jun 09, 2008 | 9.141 | 9.321 | 9.003 | 9.127 | 3,312,198 | -0.09(-1.03%) |
Jun 06, 2008 | 8.922 | 9.383 | 8.903 | 9.222 | 5,627,305 | +0.12(+1.36%) |
Jun 05, 2008 | 9.449 | 9.483 | 8.837 | 9.098 | 8,461,994 | -0.37(-3.86%) |
Jun 04, 2008 | 9.497 | 9.687 | 9.355 | 9.464 | 2,998,496 | -0.08(-0.85%) |
Jun 03, 2008 | 9.948 | 9.948 | 9.393 | 9.544 | 5,665,913 | -0.41(-4.10%) |