Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.36 | 10.59 | 10.05 | 10.42 | 798,184 | +0.02(+0.17%) |
Aug 28, 2008 | 10.23 | 10.45 | 10.15 | 10.41 | 910,174 | +0.18(+1.77%) |
Aug 27, 2008 | 10.00 | 10.35 | 9.656 | 10.23 | 1,432,534 | +0.31(+3.13%) |
Aug 26, 2008 | 9.329 | 9.941 | 9.165 | 9.915 | 1,500,971 | +0.63(+6.78%) |
Aug 25, 2008 | 9.665 | 9.777 | 9.242 | 9.285 | 817,208 | -0.53(-5.36%) |
Aug 22, 2008 | 9.458 | 9.829 | 9.458 | 9.811 | 1,153,186 | +0.47(+5.08%) |
Aug 21, 2008 | 9.053 | 9.337 | 8.751 | 9.337 | 734,577 | +0.13(+1.40%) |
Aug 20, 2008 | 9.260 | 9.484 | 9.130 | 9.208 | 650,387 | -0.02(-0.19%) |
Aug 19, 2008 | 9.484 | 9.527 | 9.139 | 9.225 | 939,841 | -0.33(-3.43%) |
Aug 18, 2008 | 9.303 | 9.656 | 9.122 | 9.553 | 913,156 | +0.28(+2.97%) |
Aug 15, 2008 | 9.268 | 9.367 | 8.992 | 9.277 | 971,446 | +0.06(+0.65%) |
Aug 14, 2008 | 8.622 | 9.242 | 8.622 | 9.217 | 1,232,489 | +0.51(+5.84%) |
Aug 13, 2008 | 8.941 | 9.139 | 8.579 | 8.708 | 1,219,744 | -0.22(-2.42%) |
Aug 12, 2008 | 9.311 | 9.354 | 8.880 | 8.923 | 1,282,264 | -0.40(-4.26%) |
Aug 11, 2008 | 9.285 | 9.622 | 9.156 | 9.320 | 1,055,428 | +0.00(+0.00%) |
Aug 08, 2008 | 8.613 | 9.320 | 8.613 | 9.320 | 1,042,057 | +0.62(+7.14%) |
Aug 07, 2008 | 9.104 | 9.191 | 8.622 | 8.699 | 1,757,668 | -0.35(-3.90%) |
Aug 06, 2008 | 9.579 | 9.579 | 9.027 | 9.053 | 1,688,770 | -0.55(-5.75%) |
Aug 05, 2008 | 9.139 | 9.699 | 9.027 | 9.604 | 1,244,702 | +0.59(+6.60%) |
Aug 04, 2008 | 9.432 | 9.441 | 8.966 | 9.010 | 1,406,921 | -0.37(-3.95%) |
Aug 01, 2008 | 9.510 | 9.691 | 9.104 | 9.380 | 1,525,139 | +0.03(+0.28%) |
Jul 31, 2008 | 8.992 | 9.630 | 8.863 | 9.354 | 1,842,526 | +0.22(+2.36%) |
Jul 30, 2008 | 8.906 | 9.165 | 8.846 | 9.139 | 1,965,226 | +0.23(+2.61%) |
Jul 29, 2008 | 8.906 | 9.018 | 8.579 | 8.906 | 2,449,443 | +0.33(+3.82%) |
Jul 28, 2008 | 9.070 | 9.096 | 8.458 | 8.579 | 1,394,839 | -0.57(-6.22%) |
Jul 25, 2008 | 8.829 | 9.311 | 8.450 | 9.148 | 1,980,134 | +0.43(+4.95%) |
Jul 24, 2008 | 9.398 | 9.432 | 8.639 | 8.716 | 1,279,460 | -0.59(-6.30%) |
Jul 23, 2008 | 9.294 | 10.00 | 8.906 | 9.303 | 4,934,124 | -0.01(-0.09%) |
Jul 22, 2008 | 9.010 | 9.372 | 8.846 | 9.311 | 2,243,284 | +0.31(+3.45%) |
Jul 21, 2008 | 8.596 | 9.053 | 8.560 | 9.001 | 2,302,000 | +0.42(+4.92%) |
Jul 18, 2008 | 8.518 | 8.656 | 8.406 | 8.579 | 1,493,776 | +0.05(+0.61%) |
Jul 17, 2008 | 8.363 | 8.553 | 8.260 | 8.527 | 1,282,516 | +0.32(+3.89%) |
Jul 16, 2008 | 7.647 | 8.277 | 7.630 | 8.208 | 1,387,762 | +0.64(+8.43%) |
Jul 15, 2008 | 7.734 | 7.759 | 7.354 | 7.570 | 1,323,890 | -0.34(-4.36%) |
Jul 14, 2008 | 8.096 | 8.242 | 7.828 | 7.915 | 1,107,482 | -0.08(-0.97%) |
Jul 11, 2008 | 7.872 | 8.251 | 7.803 | 7.992 | 1,585,032 | +0.09(+1.09%) |
Jul 10, 2008 | 8.035 | 8.277 | 7.785 | 7.906 | 1,457,365 | -0.08(-0.97%) |
Jul 09, 2008 | 8.622 | 8.630 | 7.949 | 7.984 | 2,227,357 | -0.35(-4.24%) |
Jul 08, 2008 | 7.656 | 8.372 | 7.475 | 8.337 | 3,242,229 | +0.72(+9.51%) |
Jul 07, 2008 | 7.449 | 7.725 | 7.268 | 7.613 | 1,588,977 | +0.19(+2.56%) |
Jul 04, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.00(+0.00%) |
Jul 03, 2008 | 7.285 | 7.630 | 7.147 | 7.423 | 849,022 | +0.18(+2.50%) |
Jul 02, 2008 | 7.794 | 7.932 | 7.225 | 7.242 | 2,764,082 | -0.62(-7.89%) |
Jul 01, 2008 | 7.544 | 7.997 | 7.475 | 7.863 | 2,629,729 | +0.36(+4.83%) |
Jun 30, 2008 | 7.363 | 7.768 | 7.311 | 7.501 | 4,233,087 | +0.04(+0.58%) |
Jun 27, 2008 | 6.587 | 7.656 | 6.561 | 7.458 | 9,241,335 | +1.43(+23.75%) |
Jun 26, 2008 | 6.509 | 6.509 | 5.906 | 6.027 | 2,520,075 | -0.52(-7.91%) |
Jun 25, 2008 | 6.216 | 6.552 | 6.216 | 6.544 | 1,435,574 | +0.29(+4.69%) |
Jun 24, 2008 | 6.354 | 6.449 | 6.164 | 6.251 | 1,322,180 | -0.19(-2.95%) |
Jun 23, 2008 | 6.432 | 6.647 | 6.311 | 6.440 | 1,619,097 | +0.01(+0.13%) |
Jun 20, 2008 | 6.846 | 6.854 | 6.423 | 6.432 | 2,827,444 | -0.47(-6.75%) |
Jun 19, 2008 | 6.932 | 7.070 | 6.759 | 6.897 | 1,731,362 | -0.03(-0.37%) |
Jun 18, 2008 | 6.863 | 6.940 | 6.759 | 6.923 | 1,625,630 | +0.03(+0.50%) |
Jun 17, 2008 | 6.932 | 7.096 | 6.880 | 6.889 | 2,355,981 | -0.02(-0.25%) |
Jun 16, 2008 | 6.837 | 6.984 | 6.639 | 6.906 | 3,486,670 | +0.01(+0.12%) |
Jun 13, 2008 | 6.863 | 6.932 | 6.725 | 6.897 | 2,011,925 | +0.12(+1.78%) |
Jun 12, 2008 | 6.682 | 6.953 | 6.682 | 6.777 | 903,551 | +0.17(+2.61%) |
Jun 11, 2008 | 6.811 | 6.854 | 6.509 | 6.604 | 1,088,692 | -0.19(-2.79%) |
Jun 10, 2008 | 6.949 | 7.096 | 6.656 | 6.794 | 3,032,278 | +0.06(+0.90%) |
Jun 09, 2008 | 6.897 | 7.173 | 6.708 | 6.733 | 2,086,530 | -0.33(-4.64%) |
Jun 06, 2008 | 7.078 | 7.156 | 6.863 | 7.061 | 1,517,276 | -0.05(-0.73%) |
Jun 05, 2008 | 7.027 | 7.242 | 6.966 | 7.113 | 2,244,670 | +0.09(+1.35%) |
Jun 04, 2008 | 6.466 | 7.113 | 6.371 | 7.018 | 1,598,857 | +0.53(+8.24%) |
Jun 03, 2008 | 6.587 | 6.665 | 6.328 | 6.483 | 1,003,894 | -0.07(-1.05%) |