Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.252 | 7.259 | 7.048 | 7.134 | 9,180,861 | -0.09(-1.19%) |
Aug 28, 2008 | 7.444 | 7.470 | 7.055 | 7.219 | 13,124,197 | +0.04(+0.55%) |
Aug 27, 2008 | 7.219 | 7.318 | 7.041 | 7.180 | 13,390,069 | +0.15(+2.16%) |
Aug 26, 2008 | 7.206 | 7.378 | 7.022 | 7.028 | 12,330,578 | -0.17(-2.38%) |
Aug 25, 2008 | 7.153 | 7.378 | 7.107 | 7.200 | 11,996,361 | +0.00(+0.00%) |
Aug 22, 2008 | 7.358 | 7.397 | 7.028 | 7.200 | 22,595,626 | -0.36(-4.80%) |
Aug 21, 2008 | 7.470 | 7.628 | 7.318 | 7.562 | 26,005,978 | +0.61(+8.82%) |
Aug 20, 2008 | 7.055 | 7.153 | 6.771 | 6.949 | 23,895,316 | +0.09(+1.25%) |
Aug 19, 2008 | 6.560 | 6.962 | 6.494 | 6.863 | 16,372,203 | +0.23(+3.48%) |
Aug 18, 2008 | 6.699 | 6.811 | 6.553 | 6.633 | 14,909,700 | +0.13(+2.03%) |
Aug 15, 2008 | 6.494 | 6.639 | 6.362 | 6.501 | 0 | -0.24(-3.62%) |
Aug 14, 2008 | 7.153 | 7.206 | 6.712 | 6.745 | 17,772,590 | -0.47(-6.58%) |
Aug 13, 2008 | 6.989 | 7.325 | 6.870 | 7.219 | 27,083,914 | +0.45(+6.62%) |
Aug 12, 2008 | 6.613 | 6.850 | 6.369 | 6.771 | 24,590,272 | +0.32(+4.90%) |
Aug 11, 2008 | 6.811 | 6.863 | 6.105 | 6.455 | 38,329,280 | -0.42(-6.05%) |
Aug 08, 2008 | 7.055 | 7.074 | 6.817 | 6.870 | 14,794,763 | -0.44(-5.96%) |
Aug 07, 2008 | 7.259 | 7.417 | 7.180 | 7.305 | 14,898,110 | +0.05(+0.64%) |
Aug 06, 2008 | 7.226 | 7.411 | 7.140 | 7.259 | 21,106,140 | +0.19(+2.71%) |
Aug 05, 2008 | 7.424 | 7.602 | 7.022 | 7.068 | 27,623,082 | -0.45(-6.05%) |
Aug 04, 2008 | 7.984 | 8.254 | 7.404 | 7.523 | 16,439,188 | -0.60(-7.39%) |
Aug 01, 2008 | 8.083 | 8.432 | 8.043 | 8.123 | 13,984,778 | -0.03(-0.40%) |
Jul 31, 2008 | 8.604 | 8.624 | 8.063 | 8.156 | 15,924,345 | -0.16(-1.90%) |
Jul 30, 2008 | 7.846 | 8.314 | 7.687 | 8.314 | 20,476,096 | +0.20(+2.52%) |
Jul 29, 2008 | 8.307 | 8.334 | 7.971 | 8.109 | 14,912,495 | -0.28(-3.30%) |
Jul 28, 2008 | 8.406 | 8.682 | 8.261 | 8.386 | 13,738,607 | -0.03(-0.31%) |
Jul 25, 2008 | 8.472 | 8.512 | 8.175 | 8.413 | 13,345,381 | +0.05(+0.55%) |
Jul 24, 2008 | 8.531 | 8.637 | 8.327 | 8.367 | 19,661,170 | -0.03(-0.31%) |
Jul 23, 2008 | 8.953 | 9.112 | 8.340 | 8.393 | 34,097,220 | -0.69(-7.55%) |
Jul 22, 2008 | 9.639 | 9.652 | 8.973 | 9.079 | 15,691,212 | -0.44(-4.57%) |
Jul 21, 2008 | 9.421 | 9.560 | 9.210 | 9.514 | 11,568,330 | +0.30(+3.29%) |
Jul 18, 2008 | 9.507 | 9.718 | 9.197 | 9.210 | 16,773,718 | -0.32(-3.39%) |
Jul 17, 2008 | 9.593 | 10.07 | 9.441 | 9.534 | 19,841,670 | -0.16(-1.63%) |
Jul 16, 2008 | 10.11 | 10.17 | 9.652 | 9.692 | 19,317,356 | -0.40(-3.98%) |
Jul 15, 2008 | 10.49 | 10.55 | 9.738 | 10.09 | 22,915,762 | -0.13(-1.23%) |
Jul 14, 2008 | 9.969 | 10.27 | 9.744 | 10.22 | 20,018,568 | +0.39(+3.96%) |
Jul 11, 2008 | 9.428 | 9.870 | 9.415 | 9.830 | 28,426,706 | +0.63(+6.88%) |
Jul 10, 2008 | 9.692 | 9.718 | 9.046 | 9.197 | 30,831,266 | -0.49(-5.04%) |
Jul 09, 2008 | 9.916 | 10.17 | 9.652 | 9.685 | 16,307,551 | -0.17(-1.74%) |
Jul 08, 2008 | 9.830 | 10.05 | 9.606 | 9.857 | 19,307,942 | -0.17(-1.71%) |
Jul 07, 2008 | 10.05 | 10.16 | 9.876 | 10.03 | 16,449,988 | -0.45(-4.34%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.24 | 10.48 | 10,710,078 | -0.18(-1.67%) |
Jul 02, 2008 | 10.79 | 10.92 | 10.52 | 10.66 | 14,209,579 | -0.05(-0.49%) |
Jul 01, 2008 | 11.18 | 11.21 | 10.63 | 10.71 | 19,123,456 | -0.19(-1.75%) |
Jun 30, 2008 | 11.09 | 11.20 | 10.44 | 10.90 | 19,015,678 | -0.02(-0.18%) |
Jun 27, 2008 | 10.47 | 11.11 | 10.46 | 10.92 | 29,110,234 | +0.63(+6.15%) |
Jun 26, 2008 | 9.922 | 10.33 | 9.870 | 10.29 | 32,833,078 | +0.64(+6.63%) |
Jun 25, 2008 | 9.731 | 9.777 | 9.355 | 9.652 | 11,517,219 | -0.08(-0.81%) |
Jun 24, 2008 | 9.784 | 9.962 | 9.679 | 9.731 | 10,158,414 | -0.08(-0.81%) |
Jun 23, 2008 | 9.514 | 9.837 | 9.448 | 9.810 | 9,341,320 | +0.11(+1.09%) |
Jun 20, 2008 | 9.626 | 9.810 | 9.566 | 9.705 | 11,392,344 | +0.16(+1.66%) |
Jun 19, 2008 | 9.810 | 9.909 | 9.534 | 9.547 | 11,046,148 | -0.04(-0.41%) |
Jun 18, 2008 | 9.428 | 9.613 | 9.309 | 9.586 | 10,442,907 | +0.22(+2.39%) |
Jun 17, 2008 | 9.250 | 9.481 | 9.230 | 9.362 | 8,291,369 | +0.13(+1.43%) |
Jun 16, 2008 | 9.547 | 9.626 | 9.230 | 9.230 | 11,839,069 | +0.00(+0.00%) |
Jun 13, 2008 | 9.151 | 9.342 | 9.065 | 9.230 | 7,832,894 | +0.04(+0.43%) |
Jun 12, 2008 | 9.065 | 9.296 | 8.874 | 9.191 | 13,868,839 | -0.06(-0.64%) |
Jun 11, 2008 | 9.415 | 9.560 | 9.224 | 9.250 | 13,506,377 | -0.01(-0.07%) |
Jun 10, 2008 | 9.397 | 9.744 | 9.177 | 9.257 | 25,463,830 | -0.69(-6.90%) |
Jun 09, 2008 | 9.962 | 10.16 | 9.843 | 9.942 | 9,041,361 | -0.11(-1.12%) |
Jun 06, 2008 | 10.09 | 10.23 | 10.01 | 10.05 | 15,186,535 | +0.21(+2.14%) |
Jun 05, 2008 | 9.481 | 9.890 | 9.415 | 9.843 | 11,829,235 | +0.28(+2.89%) |
Jun 04, 2008 | 9.764 | 9.804 | 9.514 | 9.566 | 13,657,634 | -0.25(-2.55%) |
Jun 03, 2008 | 10.01 | 10.23 | 9.791 | 9.817 | 12,450,364 | -0.35(-3.44%) |