Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.479 | 8.712 | 8.446 | 8.678 | 5,560,522 | -0.03(-0.38%) |
Aug 28, 2008 | 8.725 | 8.738 | 8.618 | 8.712 | 3,228,001 | +0.00(+0.00%) |
Aug 27, 2008 | 8.791 | 8.958 | 8.512 | 8.712 | 2,623,579 | -0.25(-2.82%) |
Aug 26, 2008 | 8.958 | 9.044 | 8.878 | 8.964 | 2,250,605 | -0.03(-0.30%) |
Aug 25, 2008 | 8.984 | 9.044 | 8.944 | 8.991 | 891,263 | -0.10(-1.10%) |
Aug 22, 2008 | 9.018 | 9.164 | 8.938 | 9.091 | 1,576,525 | +0.08(+0.89%) |
Aug 21, 2008 | 9.077 | 9.144 | 8.971 | 9.011 | 997,251 | -0.10(-1.09%) |
Aug 20, 2008 | 9.157 | 9.177 | 8.958 | 9.111 | 1,738,319 | -0.05(-0.51%) |
Aug 19, 2008 | 9.190 | 9.357 | 8.851 | 9.157 | 9,514,285 | -0.13(-1.36%) |
Aug 18, 2008 | 8.778 | 9.596 | 8.645 | 9.284 | 1,885,367 | -0.20(-2.10%) |
Aug 15, 2008 | 9.603 | 9.629 | 9.450 | 9.483 | 0 | -0.09(-0.97%) |
Aug 14, 2008 | 9.277 | 9.589 | 9.270 | 9.576 | 2,442,217 | +0.14(+1.48%) |
Aug 13, 2008 | 9.310 | 9.476 | 9.270 | 9.436 | 1,197,658 | +0.06(+0.64%) |
Aug 12, 2008 | 9.337 | 9.450 | 9.151 | 9.377 | 1,603,842 | +0.01(+0.14%) |
Aug 11, 2008 | 9.244 | 9.476 | 9.190 | 9.363 | 2,226,975 | +0.09(+1.00%) |
Aug 08, 2008 | 9.011 | 9.490 | 8.978 | 9.270 | 2,144,352 | +0.13(+1.38%) |
Aug 07, 2008 | 9.350 | 9.496 | 9.111 | 9.144 | 3,167,400 | -0.26(-2.76%) |
Aug 06, 2008 | 9.403 | 9.556 | 9.284 | 9.403 | 2,731,782 | -0.07(-0.70%) |
Aug 05, 2008 | 9.197 | 9.496 | 9.064 | 9.470 | 3,768,651 | +0.43(+4.78%) |
Aug 04, 2008 | 8.851 | 9.184 | 8.851 | 9.037 | 2,805,585 | +0.25(+2.80%) |
Aug 01, 2008 | 8.964 | 9.084 | 8.791 | 8.791 | 6,040,059 | -0.19(-2.07%) |
Jul 31, 2008 | 9.084 | 9.084 | 8.791 | 8.978 | 4,071,222 | -0.09(-1.03%) |
Jul 30, 2008 | 9.004 | 9.383 | 8.958 | 9.071 | 3,790,337 | -0.11(-1.16%) |
Jul 29, 2008 | 9.177 | 9.410 | 9.177 | 9.177 | 3,811,168 | -0.20(-2.13%) |
Jul 28, 2008 | 9.776 | 9.776 | 9.310 | 9.377 | 3,084,556 | +0.05(+0.57%) |
Jul 25, 2008 | 9.190 | 9.343 | 8.978 | 9.323 | 8,246,623 | +0.50(+5.65%) |
Jul 24, 2008 | 8.878 | 8.898 | 8.698 | 8.825 | 3,772,539 | -0.15(-1.70%) |
Jul 23, 2008 | 8.911 | 9.184 | 8.652 | 8.978 | 2,956,014 | +0.12(+1.35%) |
Jul 22, 2008 | 8.638 | 8.958 | 8.505 | 8.858 | 6,467,394 | +0.21(+2.46%) |
Jul 21, 2008 | 8.765 | 8.911 | 8.625 | 8.645 | 2,452,954 | -0.17(-1.89%) |
Jul 18, 2008 | 8.579 | 8.818 | 8.359 | 8.811 | 4,737,410 | +0.17(+1.92%) |
Jul 17, 2008 | 8.093 | 8.645 | 8.073 | 8.645 | 10,202,015 | +0.69(+8.70%) |
Jul 16, 2008 | 7.967 | 8.027 | 7.767 | 7.953 | 4,198,562 | -0.06(-0.75%) |
Jul 15, 2008 | 7.588 | 8.047 | 7.428 | 8.013 | 3,241,607 | +0.24(+3.08%) |
Jul 14, 2008 | 8.000 | 8.106 | 7.628 | 7.774 | 2,107,485 | -0.23(-2.83%) |
Jul 11, 2008 | 7.242 | 8.126 | 7.096 | 8.000 | 7,428,936 | +0.57(+7.60%) |
Jul 10, 2008 | 7.169 | 7.461 | 6.883 | 7.435 | 7,689,882 | +0.60(+8.75%) |
Jul 09, 2008 | 6.896 | 6.983 | 6.657 | 6.836 | 2,745,056 | +0.00(+0.00%) |
Jul 08, 2008 | 6.796 | 6.843 | 6.584 | 6.836 | 3,858,918 | +0.01(+0.10%) |
Jul 07, 2008 | 7.175 | 7.322 | 6.710 | 6.830 | 3,817,934 | -0.39(-5.35%) |
Jul 04, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.00(+0.00%) |
Jul 03, 2008 | 7.315 | 7.448 | 7.049 | 7.215 | 2,189,281 | +0.05(+0.74%) |
Jul 02, 2008 | 7.574 | 7.581 | 7.162 | 7.162 | 2,614,453 | -0.25(-3.32%) |
Jul 01, 2008 | 7.621 | 7.628 | 7.022 | 7.408 | 4,421,924 | -0.17(-2.28%) |
Jun 30, 2008 | 7.382 | 7.687 | 7.288 | 7.581 | 9,343,770 | +0.47(+6.64%) |
Jun 27, 2008 | 7.761 | 7.761 | 6.490 | 7.109 | 23,868,022 | -0.63(-8.08%) |
Jun 26, 2008 | 8.366 | 8.366 | 7.721 | 7.734 | 8,588,174 | -0.67(-7.92%) |
Jun 25, 2008 | 8.645 | 8.692 | 8.346 | 8.399 | 6,517,591 | -0.29(-3.37%) |
Jun 24, 2008 | 8.645 | 8.698 | 8.419 | 8.692 | 6,999,949 | +0.18(+2.11%) |
Jun 23, 2008 | 8.539 | 8.745 | 8.313 | 8.512 | 9,676,044 | -0.03(-0.31%) |
Jun 20, 2008 | 8.552 | 8.678 | 8.313 | 8.539 | 12,187,133 | -0.01(-0.16%) |
Jun 19, 2008 | 8.226 | 8.778 | 8.080 | 8.552 | 64,553,068 | -5.32(-38.35%) |
Jun 18, 2008 | 13.47 | 13.87 | 13.07 | 13.87 | 13,608,562 | +0.38(+2.81%) |
Jun 17, 2008 | 13.93 | 13.95 | 13.27 | 13.49 | 2,347,882 | -0.41(-2.92%) |
Jun 16, 2008 | 13.99 | 14.03 | 13.87 | 13.90 | 1,076,748 | -0.13(-0.95%) |
Jun 13, 2008 | 14.08 | 14.18 | 13.97 | 14.03 | 976,747 | -0.05(-0.33%) |
Jun 12, 2008 | 14.00 | 14.08 | 13.90 | 14.08 | 1,597,525 | +0.11(+0.81%) |
Jun 11, 2008 | 14.23 | 14.26 | 13.90 | 13.97 | 1,372,236 | -0.19(-1.36%) |
Jun 10, 2008 | 14.26 | 14.46 | 13.98 | 14.16 | 6,449,646 | +0.13(+0.95%) |
Jun 09, 2008 | 14.01 | 14.11 | 13.47 | 14.03 | 3,202,237 | +0.01(+0.05%) |
Jun 06, 2008 | 14.35 | 14.36 | 13.98 | 14.02 | 4,203,051 | -0.38(-2.63%) |
Jun 05, 2008 | 14.40 | 14.44 | 14.27 | 14.40 | 3,332,777 | +0.11(+0.74%) |
Jun 04, 2008 | 14.14 | 14.68 | 14.10 | 14.29 | 3,145,692 | +0.19(+1.37%) |
Jun 03, 2008 | 14.46 | 14.46 | 13.95 | 14.10 | 1,927,378 | -0.25(-1.76%) |