Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.125 | 7.673 | 7.012 | 7.486 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.012 | 7.299 | 6.969 | 7.299 | 11,649,715 | +0.40(+5.76%) |
Aug 27, 2008 | 6.810 | 7.006 | 6.607 | 6.901 | 11,225,568 | +0.09(+1.35%) |
Aug 26, 2008 | 6.693 | 6.822 | 6.620 | 6.810 | 12,120,349 | +0.14(+2.11%) |
Aug 25, 2008 | 6.963 | 6.963 | 6.613 | 6.669 | 13,236,435 | -0.36(-5.14%) |
Aug 22, 2008 | 6.681 | 7.147 | 6.681 | 7.030 | 0 | +0.58(+8.93%) |
Aug 21, 2008 | 6.528 | 6.644 | 6.423 | 6.454 | 11,946,751 | -0.23(-3.48%) |
Aug 20, 2008 | 6.497 | 6.761 | 6.313 | 6.687 | 18,567,834 | +0.15(+2.35%) |
Aug 19, 2008 | 6.699 | 6.742 | 6.338 | 6.534 | 18,735,452 | -0.30(-4.39%) |
Aug 18, 2008 | 7.245 | 7.245 | 6.773 | 6.834 | 12,891,379 | -0.36(-4.94%) |
Aug 15, 2008 | 7.122 | 7.386 | 7.067 | 7.190 | 0 | +0.19(+2.71%) |
Aug 14, 2008 | 6.785 | 7.190 | 6.656 | 7.000 | 14,236,371 | +0.21(+3.16%) |
Aug 13, 2008 | 7.171 | 7.239 | 6.583 | 6.785 | 22,585,670 | -0.42(-5.79%) |
Aug 12, 2008 | 7.557 | 7.711 | 7.141 | 7.202 | 22,969,524 | -0.50(-6.45%) |
Aug 11, 2008 | 7.386 | 8.041 | 7.177 | 7.698 | 22,287,674 | +0.38(+5.19%) |
Aug 08, 2008 | 6.810 | 7.410 | 6.742 | 7.318 | 26,987,218 | +0.69(+10.45%) |
Aug 07, 2008 | 6.944 | 7.098 | 6.509 | 6.626 | 21,425,764 | -0.42(-6.00%) |
Aug 06, 2008 | 6.681 | 7.226 | 6.521 | 7.049 | 25,262,738 | +0.36(+5.31%) |
Aug 05, 2008 | 6.662 | 6.736 | 6.466 | 6.693 | 20,256,182 | +0.26(+4.10%) |
Aug 04, 2008 | 6.687 | 6.687 | 6.203 | 6.430 | 17,707,004 | -0.29(-4.38%) |
Aug 01, 2008 | 6.472 | 6.865 | 6.319 | 6.724 | 17,999,454 | +0.26(+3.98%) |
Jul 31, 2008 | 6.558 | 6.662 | 6.380 | 6.466 | 36,453,900 | -0.41(-5.97%) |
Jul 30, 2008 | 7.349 | 7.429 | 6.577 | 6.877 | 30,050,920 | -0.14(-2.01%) |
Jul 29, 2008 | 7.018 | 7.018 | 6.423 | 7.018 | 16,094,225 | +0.51(+7.92%) |
Jul 28, 2008 | 6.754 | 7.085 | 6.436 | 6.503 | 12,711,666 | -0.34(-4.93%) |
Jul 25, 2008 | 6.803 | 7.416 | 6.577 | 6.840 | 16,645,580 | -0.02(-0.27%) |
Jul 24, 2008 | 7.380 | 7.661 | 6.761 | 6.859 | 19,964,150 | -0.56(-7.60%) |
Jul 23, 2008 | 7.355 | 7.845 | 6.840 | 7.422 | 44,898,728 | +0.07(+1.00%) |
Jul 22, 2008 | 6.442 | 7.410 | 6.025 | 7.349 | 39,690,280 | +0.30(+4.26%) |
Jul 21, 2008 | 7.349 | 7.416 | 6.987 | 7.049 | 25,045,820 | +0.09(+1.23%) |
Jul 18, 2008 | 6.509 | 7.318 | 6.509 | 6.963 | 30,688,390 | +0.36(+5.48%) |
Jul 17, 2008 | 6.313 | 7.012 | 5.890 | 6.601 | 35,447,900 | +0.63(+10.58%) |
Jul 16, 2008 | 5.437 | 6.062 | 5.222 | 5.970 | 25,675,454 | +0.84(+16.37%) |
Jul 15, 2008 | 5.308 | 5.535 | 4.860 | 5.130 | 36,073,388 | -0.25(-4.56%) |
Jul 14, 2008 | 6.258 | 6.276 | 5.222 | 5.375 | 31,390,890 | -0.66(-10.87%) |
Jul 11, 2008 | 6.074 | 6.197 | 5.792 | 6.031 | 29,406,896 | -0.24(-3.81%) |
Jul 10, 2008 | 6.387 | 6.460 | 6.068 | 6.270 | 30,771,580 | -0.18(-2.85%) |
Jul 09, 2008 | 7.049 | 7.116 | 6.430 | 6.454 | 18,878,286 | -0.60(-8.51%) |
Jul 08, 2008 | 6.558 | 7.104 | 6.436 | 7.055 | 23,787,628 | +0.57(+8.79%) |
Jul 07, 2008 | 6.822 | 6.944 | 6.374 | 6.485 | 33,245,836 | -0.32(-4.68%) |
Jul 04, 2008 | 7.000 | 7.042 | 6.767 | 6.803 | 8,944,172 | +0.00(+0.00%) |
Jul 03, 2008 | 7.000 | 7.042 | 6.767 | 6.803 | 8,944,172 | -0.01(-0.18%) |
Jul 02, 2008 | 6.969 | 7.208 | 6.797 | 6.816 | 18,781,436 | -0.15(-2.20%) |
Jul 01, 2008 | 6.662 | 6.987 | 6.620 | 6.969 | 22,698,686 | +0.24(+3.55%) |
Jun 30, 2008 | 6.816 | 6.963 | 6.687 | 6.730 | 23,533,350 | -0.10(-1.44%) |
Jun 27, 2008 | 6.908 | 6.993 | 6.748 | 6.828 | 16,585,949 | -0.04(-0.62%) |
Jun 26, 2008 | 6.852 | 7.104 | 6.785 | 6.871 | 18,779,950 | -0.07(-1.06%) |
Jun 25, 2008 | 7.006 | 7.269 | 6.865 | 6.944 | 27,595,112 | -0.03(-0.44%) |
Jun 24, 2008 | 6.791 | 7.091 | 6.644 | 6.975 | 31,049,338 | +0.23(+3.45%) |
Jun 23, 2008 | 7.110 | 7.110 | 6.742 | 6.742 | 20,553,300 | -0.32(-4.60%) |
Jun 20, 2008 | 6.711 | 7.196 | 6.129 | 7.067 | 42,419,052 | +0.11(+1.59%) |
Jun 19, 2008 | 6.791 | 7.000 | 6.754 | 6.957 | 24,806,550 | +0.13(+1.98%) |
Jun 18, 2008 | 6.822 | 7.257 | 6.613 | 6.822 | 38,042,224 | -0.17(-2.37%) |
Jun 17, 2008 | 7.349 | 7.435 | 6.957 | 6.987 | 47,859,640 | -0.25(-3.39%) |
Jun 16, 2008 | 7.183 | 7.392 | 7.153 | 7.232 | 40,896,828 | +0.04(+0.60%) |
Jun 13, 2008 | 7.153 | 7.294 | 7.024 | 7.190 | 161,509,008 | -0.15(-2.09%) |
Jun 12, 2008 | 8.593 | 8.857 | 7.134 | 7.343 | 65,131,548 | -2.29(-23.74%) |
Jun 11, 2008 | 10.33 | 10.40 | 9.604 | 9.629 | 12,430,839 | -0.70(-6.82%) |
Jun 10, 2008 | 10.39 | 10.57 | 10.08 | 10.33 | 10,175,357 | +0.13(+1.26%) |
Jun 09, 2008 | 10.74 | 10.74 | 10.14 | 10.21 | 14,145,024 | -0.40(-3.76%) |
Jun 06, 2008 | 10.92 | 11.01 | 10.57 | 10.60 | 11,005,982 | -0.64(-5.72%) |
Jun 05, 2008 | 11.27 | 11.31 | 11.04 | 11.25 | 8,418,959 | +0.04(+0.38%) |
Jun 04, 2008 | 11.47 | 11.49 | 11.05 | 11.20 | 13,113,156 | -0.28(-2.45%) |
Jun 03, 2008 | 11.88 | 11.96 | 11.36 | 11.49 | 9,266,433 | -0.29(-2.50%) |