Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.750 | 7.785 | 7.609 | 7.679 | 0 | -0.09(-1.14%) |
Aug 28, 2008 | 7.873 | 7.908 | 7.679 | 7.767 | 1,871,886 | +0.13(+1.73%) |
Aug 27, 2008 | 7.617 | 7.670 | 7.512 | 7.635 | 1,265,057 | +0.19(+2.49%) |
Aug 26, 2008 | 7.177 | 7.485 | 7.168 | 7.450 | 1,587,132 | +0.07(+0.96%) |
Aug 25, 2008 | 7.388 | 7.476 | 7.318 | 7.379 | 1,931,520 | -0.03(-0.36%) |
Aug 22, 2008 | 7.309 | 7.432 | 7.230 | 7.406 | 0 | -0.10(-1.29%) |
Aug 21, 2008 | 7.194 | 7.503 | 7.044 | 7.503 | 2,986,727 | +0.56(+7.99%) |
Aug 20, 2008 | 6.947 | 7.115 | 6.868 | 6.947 | 4,510,979 | +0.03(+0.38%) |
Aug 19, 2008 | 6.427 | 6.930 | 6.365 | 6.921 | 4,477,812 | +0.29(+4.39%) |
Aug 18, 2008 | 6.833 | 6.868 | 6.586 | 6.630 | 2,374,270 | -0.09(-1.31%) |
Aug 15, 2008 | 6.683 | 6.833 | 6.604 | 6.718 | 0 | -0.18(-2.56%) |
Aug 14, 2008 | 7.247 | 7.291 | 6.850 | 6.894 | 2,105,875 | -0.37(-5.10%) |
Aug 13, 2008 | 6.930 | 7.265 | 6.912 | 7.265 | 4,754,060 | +0.41(+6.05%) |
Aug 12, 2008 | 6.718 | 6.894 | 6.639 | 6.850 | 3,472,905 | +0.01(+0.13%) |
Aug 11, 2008 | 7.300 | 7.366 | 6.709 | 6.842 | 4,264,255 | -0.50(-6.84%) |
Aug 08, 2008 | 7.476 | 7.617 | 7.327 | 7.344 | 3,439,600 | -0.77(-9.46%) |
Aug 07, 2008 | 8.217 | 8.235 | 8.058 | 8.111 | 1,534,864 | -0.04(-0.54%) |
Aug 06, 2008 | 8.217 | 8.305 | 8.155 | 8.155 | 2,983,435 | -0.02(-0.22%) |
Aug 05, 2008 | 8.323 | 8.367 | 8.164 | 8.173 | 3,696,777 | -0.24(-2.83%) |
Aug 04, 2008 | 8.834 | 8.861 | 8.349 | 8.411 | 3,418,638 | -0.65(-7.20%) |
Aug 01, 2008 | 9.187 | 9.407 | 9.046 | 9.063 | 2,204,337 | -0.47(-4.90%) |
Jul 31, 2008 | 9.539 | 9.663 | 9.442 | 9.531 | 1,701,769 | +0.26(+2.85%) |
Jul 30, 2008 | 9.116 | 9.284 | 9.046 | 9.266 | 2,292,317 | +0.05(+0.57%) |
Jul 29, 2008 | 9.213 | 9.398 | 9.169 | 9.213 | 1,385,473 | -0.11(-1.14%) |
Jul 28, 2008 | 9.257 | 9.390 | 9.187 | 9.319 | 1,863,375 | +0.05(+0.57%) |
Jul 25, 2008 | 9.169 | 9.284 | 9.081 | 9.266 | 1,254,420 | +0.11(+1.25%) |
Jul 24, 2008 | 9.425 | 9.487 | 9.143 | 9.152 | 2,438,802 | -0.34(-3.62%) |
Jul 23, 2008 | 9.795 | 9.830 | 9.407 | 9.495 | 2,827,630 | -0.56(-5.53%) |
Jul 22, 2008 | 10.34 | 10.44 | 9.971 | 10.05 | 2,226,651 | -0.50(-4.76%) |
Jul 21, 2008 | 10.47 | 10.61 | 10.38 | 10.55 | 1,846,798 | +0.23(+2.22%) |
Jul 18, 2008 | 10.69 | 10.69 | 10.32 | 10.32 | 1,900,528 | -0.49(-4.56%) |
Jul 17, 2008 | 10.91 | 11.13 | 10.69 | 10.82 | 2,573,224 | +0.04(+0.41%) |
Jul 16, 2008 | 10.91 | 11.07 | 10.75 | 10.77 | 2,765,506 | -0.11(-1.05%) |
Jul 15, 2008 | 11.15 | 11.20 | 10.78 | 10.89 | 2,843,794 | -0.14(-1.28%) |
Jul 14, 2008 | 10.70 | 11.08 | 10.70 | 11.03 | 1,693,784 | +0.28(+2.62%) |
Jul 11, 2008 | 10.25 | 10.96 | 10.10 | 10.75 | 3,263,600 | +0.75(+7.50%) |
Jul 10, 2008 | 9.936 | 10.11 | 9.725 | 9.998 | 1,681,309 | +0.11(+1.07%) |
Jul 09, 2008 | 10.05 | 10.28 | 9.822 | 9.892 | 1,302,599 | -0.11(-1.15%) |
Jul 08, 2008 | 10.11 | 10.18 | 9.822 | 10.01 | 1,793,578 | -0.11(-1.13%) |
Jul 07, 2008 | 10.20 | 10.31 | 10.09 | 10.12 | 2,060,658 | -0.44(-4.17%) |
Jul 04, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | +0.00(+0.00%) |
Jul 03, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | -0.12(-1.16%) |
Jul 02, 2008 | 10.93 | 10.97 | 10.63 | 10.69 | 1,179,856 | -0.23(-2.10%) |
Jul 01, 2008 | 10.61 | 11.07 | 10.54 | 10.91 | 1,559,327 | +0.11(+1.06%) |
Jun 30, 2008 | 10.78 | 10.90 | 10.55 | 10.80 | 2,003,588 | -0.04(-0.41%) |
Jun 27, 2008 | 10.62 | 10.93 | 10.43 | 10.84 | 3,039,811 | +0.89(+8.95%) |
Jun 26, 2008 | 9.857 | 10.08 | 9.857 | 9.954 | 2,335,392 | +0.45(+4.73%) |
Jun 25, 2008 | 9.487 | 9.548 | 9.213 | 9.504 | 1,905,120 | -0.04(-0.37%) |
Jun 24, 2008 | 9.363 | 9.654 | 9.310 | 9.539 | 1,697,627 | +0.04(+0.46%) |
Jun 23, 2008 | 9.531 | 9.548 | 9.337 | 9.495 | 1,741,561 | -0.29(-2.97%) |
Jun 20, 2008 | 9.910 | 9.954 | 9.619 | 9.786 | 2,214,437 | -0.15(-1.51%) |
Jun 19, 2008 | 10.07 | 10.12 | 9.936 | 9.936 | 1,706,740 | +0.14(+1.44%) |
Jun 18, 2008 | 9.795 | 9.874 | 9.610 | 9.795 | 1,522,239 | -0.20(-2.03%) |
Jun 17, 2008 | 9.910 | 10.02 | 9.822 | 9.998 | 1,149,569 | -0.01(-0.09%) |
Jun 16, 2008 | 9.919 | 10.10 | 9.839 | 10.01 | 1,253,141 | +0.21(+2.16%) |
Jun 13, 2008 | 9.566 | 9.804 | 9.566 | 9.795 | 1,243,985 | +0.06(+0.63%) |
Jun 12, 2008 | 9.698 | 9.927 | 9.628 | 9.733 | 2,177,270 | -0.02(-0.18%) |
Jun 11, 2008 | 9.830 | 9.919 | 9.716 | 9.751 | 2,079,734 | -0.22(-2.21%) |
Jun 10, 2008 | 10.04 | 10.27 | 9.927 | 9.971 | 2,107,671 | -0.72(-6.76%) |
Jun 09, 2008 | 10.61 | 10.84 | 10.55 | 10.69 | 1,185,295 | +0.11(+1.08%) |
Jun 06, 2008 | 10.39 | 10.67 | 10.24 | 10.58 | 2,871,542 | +0.10(+0.93%) |
Jun 05, 2008 | 10.15 | 10.51 | 10.12 | 10.48 | 1,385,399 | +0.31(+3.03%) |
Jun 04, 2008 | 10.13 | 10.34 | 10.04 | 10.17 | 2,099,561 | +0.05(+0.52%) |
Jun 03, 2008 | 10.29 | 10.32 | 10.12 | 10.12 | 1,475,306 | -0.08(-0.78%) |