Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.390 | 9.390 | 9.005 | 9.258 | 1,690,181 | +0.07(+0.72%) |
Aug 28, 2008 | 9.165 | 9.268 | 8.967 | 9.193 | 1,143,724 | -0.01(-0.10%) |
Aug 27, 2008 | 9.165 | 9.202 | 8.967 | 9.202 | 704,346 | +0.03(+0.31%) |
Aug 26, 2008 | 9.042 | 9.240 | 8.986 | 9.174 | 838,741 | +0.29(+3.28%) |
Aug 25, 2008 | 9.240 | 9.240 | 8.873 | 8.883 | 748,971 | -0.23(-2.47%) |
Aug 22, 2008 | 9.146 | 9.146 | 8.789 | 9.108 | 1,530,451 | +0.38(+4.30%) |
Aug 21, 2008 | 8.892 | 8.949 | 8.714 | 8.733 | 806,138 | -0.14(-1.59%) |
Aug 20, 2008 | 8.930 | 9.042 | 8.817 | 8.873 | 1,186,761 | +0.04(+0.43%) |
Aug 19, 2008 | 9.061 | 9.080 | 8.761 | 8.836 | 848,229 | -0.18(-1.98%) |
Aug 18, 2008 | 9.315 | 9.315 | 8.920 | 9.014 | 892,153 | -0.36(-3.81%) |
Aug 15, 2008 | 9.362 | 9.503 | 9.202 | 9.371 | 0 | +0.03(+0.30%) |
Aug 14, 2008 | 9.136 | 9.512 | 9.136 | 9.343 | 1,031,410 | +0.10(+1.12%) |
Aug 13, 2008 | 9.587 | 9.587 | 9.080 | 9.240 | 1,319,019 | -0.26(-2.77%) |
Aug 12, 2008 | 9.719 | 9.784 | 9.456 | 9.503 | 1,064,767 | -0.37(-3.71%) |
Aug 11, 2008 | 9.841 | 10.06 | 9.812 | 9.869 | 1,285,324 | +0.08(+0.86%) |
Aug 08, 2008 | 9.578 | 9.812 | 9.390 | 9.784 | 1,681,684 | +0.43(+4.62%) |
Aug 07, 2008 | 9.672 | 9.737 | 9.240 | 9.352 | 1,671,812 | -0.16(-1.68%) |
Aug 06, 2008 | 9.540 | 9.615 | 9.305 | 9.512 | 1,003,419 | +0.07(+0.70%) |
Aug 05, 2008 | 8.986 | 9.531 | 8.883 | 9.446 | 2,554,947 | +0.75(+8.64%) |
Aug 04, 2008 | 8.808 | 8.930 | 8.686 | 8.695 | 1,166,459 | -0.24(-2.73%) |
Aug 01, 2008 | 8.864 | 8.996 | 8.704 | 8.939 | 1,229,049 | +0.16(+1.82%) |
Jul 31, 2008 | 8.733 | 8.966 | 8.601 | 8.780 | 1,709,460 | -0.11(-1.27%) |
Jul 30, 2008 | 9.240 | 9.390 | 8.704 | 8.892 | 1,895,932 | -0.44(-4.73%) |
Jul 29, 2008 | 9.334 | 9.343 | 8.676 | 9.334 | 1,196,242 | +0.48(+5.41%) |
Jul 28, 2008 | 9.587 | 9.587 | 8.770 | 8.855 | 1,531,108 | -0.63(-6.63%) |
Jul 25, 2008 | 9.550 | 9.568 | 9.146 | 9.484 | 1,498,945 | +0.07(+0.70%) |
Jul 24, 2008 | 10.00 | 10.08 | 9.315 | 9.418 | 1,431,679 | -0.68(-6.70%) |
Jul 23, 2008 | 10.00 | 10.14 | 9.925 | 10.09 | 1,818,905 | +0.23(+2.28%) |
Jul 22, 2008 | 9.296 | 9.869 | 9.080 | 9.869 | 2,306,666 | +0.43(+4.58%) |
Jul 21, 2008 | 9.437 | 9.540 | 9.360 | 9.437 | 2,023,477 | +0.03(+0.30%) |
Jul 18, 2008 | 9.568 | 9.944 | 9.390 | 9.409 | 1,753,534 | -0.08(-0.89%) |
Jul 17, 2008 | 9.343 | 9.559 | 9.052 | 9.493 | 1,326,535 | +0.32(+3.48%) |
Jul 16, 2008 | 8.733 | 9.258 | 8.498 | 9.174 | 2,583,814 | +0.43(+4.94%) |
Jul 15, 2008 | 8.545 | 8.873 | 8.413 | 8.742 | 2,194,027 | +0.01(+0.11%) |
Jul 14, 2008 | 8.920 | 8.920 | 8.667 | 8.733 | 1,981,652 | -0.07(-0.75%) |
Jul 11, 2008 | 8.798 | 8.864 | 8.657 | 8.798 | 2,950,277 | -0.01(-0.11%) |
Jul 10, 2008 | 8.902 | 8.902 | 8.695 | 8.808 | 1,984,512 | +0.01(+0.11%) |
Jul 09, 2008 | 8.704 | 8.864 | 8.611 | 8.798 | 1,255,911 | +0.32(+3.77%) |
Jul 08, 2008 | 8.376 | 8.507 | 8.132 | 8.479 | 2,027,249 | -0.10(-1.20%) |
Jul 07, 2008 | 8.592 | 8.723 | 8.442 | 8.582 | 1,397,761 | +0.23(+2.70%) |
Jul 04, 2008 | 8.780 | 8.780 | 8.357 | 8.357 | 1,378,577 | +0.00(+0.00%) |
Jul 03, 2008 | 8.780 | 8.780 | 8.357 | 8.357 | 1,378,577 | -0.47(-5.32%) |
Jul 02, 2008 | 9.146 | 9.146 | 8.761 | 8.826 | 1,436,028 | -0.20(-2.19%) |
Jul 01, 2008 | 9.136 | 9.240 | 8.892 | 9.024 | 1,362,336 | -0.41(-4.38%) |
Jun 30, 2008 | 9.381 | 9.559 | 9.160 | 9.437 | 1,653,963 | +0.08(+0.80%) |
Jun 27, 2008 | 9.925 | 9.944 | 9.042 | 9.362 | 2,986,048 | -0.65(-6.47%) |
Jun 26, 2008 | 10.59 | 10.59 | 9.906 | 10.01 | 1,514,740 | -0.57(-5.41%) |
Jun 25, 2008 | 10.46 | 10.58 | 10.27 | 10.58 | 1,729,042 | +0.26(+2.55%) |
Jun 24, 2008 | 10.57 | 10.63 | 10.32 | 10.32 | 1,065,821 | -0.35(-3.26%) |
Jun 23, 2008 | 10.77 | 10.90 | 10.55 | 10.67 | 946,257 | -0.09(-0.87%) |
Jun 20, 2008 | 10.82 | 10.90 | 10.68 | 10.76 | 945,917 | -0.38(-3.45%) |
Jun 19, 2008 | 11.23 | 11.26 | 11.00 | 11.15 | 1,192,634 | -0.11(-1.00%) |
Jun 18, 2008 | 11.62 | 11.62 | 11.21 | 11.26 | 1,572,752 | -0.24(-2.12%) |
Jun 17, 2008 | 11.37 | 11.83 | 11.37 | 11.50 | 1,539,731 | +0.21(+1.83%) |
Jun 16, 2008 | 11.46 | 11.49 | 11.23 | 11.30 | 1,284,420 | -0.38(-3.22%) |
Jun 13, 2008 | 11.56 | 11.67 | 11.37 | 11.67 | 1,994,505 | -0.05(-0.40%) |
Jun 12, 2008 | 11.25 | 11.74 | 11.09 | 11.72 | 3,932,245 | +0.69(+6.21%) |
Jun 11, 2008 | 11.32 | 11.32 | 10.99 | 11.03 | 1,757,747 | -0.25(-2.25%) |
Jun 10, 2008 | 11.33 | 11.50 | 11.28 | 11.29 | 1,917,381 | -0.14(-1.23%) |
Jun 09, 2008 | 11.71 | 11.71 | 11.36 | 11.43 | 2,048,645 | -0.31(-2.64%) |
Jun 06, 2008 | 11.98 | 12.06 | 11.73 | 11.74 | 1,671,754 | -0.41(-3.40%) |
Jun 05, 2008 | 11.97 | 12.16 | 11.77 | 12.15 | 3,104,434 | -0.14(-1.15%) |
Jun 04, 2008 | 12.02 | 12.30 | 11.98 | 12.29 | 1,952,320 | -0.20(-1.58%) |
Jun 03, 2008 | 12.69 | 12.72 | 12.44 | 12.49 | 1,583,483 | -0.02(-0.15%) |