Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.45 | 10.88 | 10.30 | 10.65 | 0 | +0.23(+2.22%) |
Aug 28, 2008 | 9.975 | 10.55 | 9.915 | 10.42 | 9,221,746 | +0.45(+4.55%) |
Aug 27, 2008 | 9.496 | 9.992 | 9.419 | 9.966 | 8,138,388 | +0.61(+6.48%) |
Aug 26, 2008 | 9.214 | 9.675 | 9.188 | 9.359 | 5,768,107 | -0.03(-0.36%) |
Aug 25, 2008 | 9.496 | 9.761 | 9.327 | 9.393 | 5,510,646 | -0.31(-3.17%) |
Aug 22, 2008 | 10.02 | 10.03 | 9.265 | 9.701 | 0 | -0.04(-0.44%) |
Aug 21, 2008 | 8.958 | 9.804 | 8.898 | 9.744 | 8,321,019 | +0.57(+6.24%) |
Aug 20, 2008 | 9.214 | 9.274 | 8.889 | 9.171 | 6,168,698 | +0.03(+0.28%) |
Aug 19, 2008 | 9.214 | 9.385 | 8.906 | 9.146 | 7,208,030 | -0.25(-2.64%) |
Aug 18, 2008 | 10.05 | 10.14 | 9.317 | 9.393 | 7,543,022 | -0.63(-6.31%) |
Aug 15, 2008 | 9.983 | 10.63 | 9.983 | 10.03 | 0 | +0.11(+1.12%) |
Aug 14, 2008 | 9.419 | 10.09 | 9.197 | 9.915 | 7,443,371 | +0.47(+4.98%) |
Aug 13, 2008 | 9.744 | 9.923 | 9.146 | 9.445 | 9,892,631 | -0.31(-3.16%) |
Aug 12, 2008 | 10.44 | 10.62 | 9.607 | 9.752 | 8,881,300 | -0.68(-6.55%) |
Aug 11, 2008 | 10.27 | 11.13 | 10.18 | 10.44 | 9,489,290 | +0.15(+1.41%) |
Aug 08, 2008 | 9.479 | 10.56 | 9.411 | 10.29 | 10,410,701 | +0.74(+7.79%) |
Aug 07, 2008 | 9.487 | 9.915 | 9.274 | 9.547 | 13,050,336 | -0.23(-2.36%) |
Aug 06, 2008 | 9.505 | 9.966 | 9.094 | 9.778 | 9,875,757 | +0.21(+2.23%) |
Aug 05, 2008 | 9.556 | 9.872 | 9.128 | 9.564 | 10,699,803 | -0.03(-0.27%) |
Aug 04, 2008 | 9.436 | 9.795 | 9.222 | 9.590 | 8,902,545 | -0.01(-0.09%) |
Aug 01, 2008 | 9.487 | 9.787 | 9.052 | 9.599 | 7,018,036 | +0.09(+0.99%) |
Jul 31, 2008 | 9.188 | 9.966 | 8.983 | 9.505 | 7,118,161 | +0.15(+1.65%) |
Jul 30, 2008 | 9.735 | 10.03 | 8.992 | 9.351 | 8,135,862 | -0.17(-1.80%) |
Jul 29, 2008 | 9.522 | 9.607 | 8.838 | 9.522 | 9,294,934 | +0.56(+6.30%) |
Jul 28, 2008 | 9.376 | 9.547 | 8.769 | 8.958 | 9,050,497 | -0.27(-2.96%) |
Jul 25, 2008 | 9.188 | 9.812 | 8.915 | 9.231 | 9,743,104 | +0.00(+0.00%) |
Jul 24, 2008 | 10.65 | 10.72 | 9.120 | 9.231 | 11,153,820 | -1.48(-13.81%) |
Jul 23, 2008 | 10.20 | 11.36 | 10.03 | 10.71 | 14,712,400 | +0.55(+5.38%) |
Jul 22, 2008 | 9.462 | 10.27 | 9.060 | 10.16 | 6,679,154 | +0.66(+6.92%) |
Jul 21, 2008 | 9.564 | 9.804 | 9.214 | 9.505 | 6,975,596 | -0.01(-0.09%) |
Jul 18, 2008 | 9.915 | 9.915 | 9.214 | 9.513 | 7,770,932 | -0.26(-2.71%) |
Jul 17, 2008 | 9.650 | 9.992 | 8.958 | 9.778 | 14,194,545 | +0.32(+3.34%) |
Jul 16, 2008 | 8.163 | 9.667 | 8.077 | 9.462 | 12,136,327 | +1.23(+14.95%) |
Jul 15, 2008 | 8.094 | 8.505 | 7.633 | 8.231 | 11,097,862 | +0.05(+0.63%) |
Jul 14, 2008 | 8.641 | 8.641 | 8.103 | 8.180 | 8,024,008 | -0.04(-0.52%) |
Jul 11, 2008 | 8.043 | 8.701 | 7.957 | 8.222 | 16,290,279 | -0.26(-3.02%) |
Jul 10, 2008 | 8.633 | 8.915 | 8.325 | 8.479 | 11,274,601 | -0.15(-1.78%) |
Jul 09, 2008 | 9.641 | 9.958 | 8.599 | 8.633 | 17,692,446 | -0.77(-8.18%) |
Jul 08, 2008 | 8.564 | 9.419 | 8.248 | 9.402 | 15,348,999 | +0.78(+9.02%) |
Jul 07, 2008 | 9.017 | 9.222 | 8.274 | 8.624 | 12,358,112 | -0.39(-4.36%) |
Jul 04, 2008 | 9.146 | 9.180 | 8.787 | 9.017 | 6,563,715 | +0.00(+0.00%) |
Jul 03, 2008 | 9.146 | 9.180 | 8.787 | 9.017 | 6,563,715 | -0.04(-0.47%) |
Jul 02, 2008 | 9.564 | 9.744 | 9.017 | 9.060 | 7,809,719 | -0.48(-5.02%) |
Jul 01, 2008 | 9.180 | 9.599 | 8.881 | 9.539 | 10,933,664 | +0.26(+2.86%) |
Jun 30, 2008 | 9.889 | 9.889 | 9.180 | 9.274 | 12,049,943 | -0.62(-6.30%) |
Jun 27, 2008 | 10.08 | 10.31 | 9.693 | 9.898 | 9,874,725 | -0.19(-1.86%) |
Jun 26, 2008 | 10.66 | 10.66 | 9.915 | 10.09 | 11,113,104 | -0.61(-5.67%) |
Jun 25, 2008 | 10.97 | 11.42 | 10.59 | 10.69 | 9,160,687 | -0.09(-0.87%) |
Jun 24, 2008 | 10.59 | 11.38 | 9.915 | 10.79 | 15,893,961 | +0.73(+7.31%) |
Jun 23, 2008 | 10.53 | 10.56 | 10.00 | 10.05 | 7,925,287 | -0.38(-3.61%) |
Jun 20, 2008 | 10.58 | 10.65 | 10.34 | 10.43 | 9,165,426 | -0.31(-2.87%) |
Jun 19, 2008 | 10.40 | 10.80 | 10.21 | 10.74 | 9,535,530 | +0.35(+3.38%) |
Jun 18, 2008 | 10.25 | 10.54 | 10.03 | 10.38 | 10,041,942 | +0.12(+1.17%) |
Jun 17, 2008 | 10.45 | 10.56 | 9.923 | 10.27 | 7,003,337 | -0.15(-1.40%) |
Jun 16, 2008 | 10.15 | 10.47 | 9.975 | 10.41 | 5,801,398 | +0.24(+2.35%) |
Jun 13, 2008 | 9.812 | 10.20 | 9.735 | 10.17 | 4,610,910 | +0.41(+4.20%) |
Jun 12, 2008 | 9.581 | 10.06 | 9.581 | 9.761 | 7,064,767 | +0.20(+2.06%) |
Jun 11, 2008 | 10.44 | 10.46 | 9.556 | 9.564 | 8,734,031 | -0.84(-8.05%) |
Jun 10, 2008 | 10.08 | 10.56 | 9.676 | 10.40 | 11,613,905 | +0.38(+3.75%) |
Jun 09, 2008 | 9.932 | 10.34 | 9.599 | 10.03 | 12,275,178 | +0.08(+0.77%) |
Jun 06, 2008 | 10.68 | 10.68 | 9.889 | 9.949 | 12,166,937 | -0.85(-7.84%) |
Jun 05, 2008 | 10.84 | 11.07 | 10.44 | 10.80 | 15,034,197 | -0.02(-0.16%) |
Jun 04, 2008 | 11.23 | 11.37 | 10.80 | 10.81 | 11,380,246 | -0.44(-3.95%) |
Jun 03, 2008 | 10.79 | 11.33 | 10.79 | 11.26 | 10,077,825 | +0.54(+5.02%) |