Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.971 | 10.14 | 9.889 | 9.941 | 7,430,163 | -0.05(-0.50%) |
Aug 28, 2008 | 9.803 | 10.04 | 9.803 | 9.991 | 7,548,857 | +0.22(+2.30%) |
Aug 27, 2008 | 9.767 | 9.891 | 9.706 | 9.767 | 7,833,412 | -0.00(-0.02%) |
Aug 26, 2008 | 9.769 | 9.796 | 9.540 | 9.769 | 14,149,279 | -0.03(-0.35%) |
Aug 25, 2008 | 9.896 | 10.00 | 9.699 | 9.803 | 9,529,155 | -0.20(-2.04%) |
Aug 22, 2008 | 9.968 | 10.14 | 9.812 | 10.01 | 11,832,924 | +0.15(+1.56%) |
Aug 21, 2008 | 9.420 | 9.939 | 9.042 | 9.853 | 50,533,000 | -0.01(-0.09%) |
Aug 20, 2008 | 10.08 | 10.08 | 9.690 | 9.862 | 12,252,766 | -0.12(-1.18%) |
Aug 19, 2008 | 9.959 | 10.20 | 9.803 | 9.980 | 13,921,021 | -0.03(-0.32%) |
Aug 18, 2008 | 9.853 | 10.05 | 9.624 | 10.01 | 16,303,102 | +0.22(+2.24%) |
Aug 15, 2008 | 10.14 | 10.23 | 9.751 | 9.792 | 0 | -0.28(-2.75%) |
Aug 14, 2008 | 10.04 | 10.20 | 9.821 | 10.07 | 10,414,163 | +0.05(+0.50%) |
Aug 13, 2008 | 10.20 | 10.20 | 9.835 | 10.02 | 11,496,377 | -0.21(-2.08%) |
Aug 12, 2008 | 10.33 | 10.33 | 10.13 | 10.23 | 13,446,366 | -0.14(-1.35%) |
Aug 11, 2008 | 9.907 | 10.81 | 9.851 | 10.37 | 23,082,372 | +0.35(+3.50%) |
Aug 08, 2008 | 9.341 | 10.07 | 9.334 | 10.02 | 12,157,447 | +0.63(+6.76%) |
Aug 07, 2008 | 9.610 | 9.610 | 9.354 | 9.386 | 9,428,540 | -0.31(-3.18%) |
Aug 06, 2008 | 9.653 | 9.857 | 9.445 | 9.694 | 9,714,586 | -0.03(-0.28%) |
Aug 05, 2008 | 9.014 | 9.758 | 9.014 | 9.721 | 10,408,594 | +0.79(+8.80%) |
Aug 04, 2008 | 9.008 | 9.067 | 8.797 | 8.935 | 8,204,927 | -0.09(-1.00%) |
Aug 01, 2008 | 9.266 | 9.266 | 8.854 | 9.026 | 7,887,505 | -0.15(-1.68%) |
Jul 31, 2008 | 9.180 | 9.511 | 9.150 | 9.180 | 7,908,665 | -0.12(-1.24%) |
Jul 30, 2008 | 9.454 | 9.585 | 8.980 | 9.295 | 14,645,946 | -0.11(-1.16%) |
Jul 29, 2008 | 9.404 | 9.517 | 9.028 | 9.404 | 11,452,225 | +0.21(+2.27%) |
Jul 28, 2008 | 9.395 | 9.416 | 8.949 | 9.196 | 16,731,831 | -0.22(-2.31%) |
Jul 25, 2008 | 9.721 | 9.817 | 9.368 | 9.413 | 12,604,865 | -0.23(-2.40%) |
Jul 24, 2008 | 9.912 | 10.07 | 9.604 | 9.644 | 8,906,923 | -0.38(-3.78%) |
Jul 23, 2008 | 9.835 | 10.32 | 9.706 | 10.02 | 18,355,560 | +0.18(+1.82%) |
Jul 22, 2008 | 9.667 | 9.957 | 9.445 | 9.844 | 13,352,119 | +0.09(+0.91%) |
Jul 21, 2008 | 10.26 | 10.38 | 9.706 | 9.755 | 11,100,683 | -0.50(-4.86%) |
Jul 18, 2008 | 10.16 | 10.30 | 9.778 | 10.25 | 19,449,030 | +0.44(+4.43%) |
Jul 17, 2008 | 9.687 | 10.14 | 9.493 | 9.819 | 11,917,847 | +0.13(+1.36%) |
Jul 16, 2008 | 9.370 | 9.717 | 9.182 | 9.687 | 11,725,359 | +0.35(+3.74%) |
Jul 15, 2008 | 9.087 | 9.663 | 8.754 | 9.338 | 21,526,920 | +0.21(+2.33%) |
Jul 14, 2008 | 9.076 | 9.291 | 9.010 | 9.125 | 15,428,720 | +0.22(+2.52%) |
Jul 11, 2008 | 8.722 | 9.180 | 8.525 | 8.901 | 17,999,696 | +0.08(+0.92%) |
Jul 10, 2008 | 8.908 | 9.123 | 8.727 | 8.820 | 11,582,835 | -0.10(-1.17%) |
Jul 09, 2008 | 9.268 | 9.395 | 8.903 | 8.924 | 15,046,498 | -0.30(-3.27%) |
Jul 08, 2008 | 8.840 | 9.250 | 8.636 | 9.225 | 16,682,543 | +0.31(+3.43%) |
Jul 07, 2008 | 8.842 | 9.035 | 8.781 | 8.919 | 16,189,050 | +0.13(+1.50%) |
Jul 04, 2008 | 9.164 | 9.289 | 8.684 | 8.788 | 9,713,377 | +0.00(+0.00%) |
Jul 03, 2008 | 9.164 | 9.289 | 8.684 | 8.788 | 9,713,377 | -0.37(-4.03%) |
Jul 02, 2008 | 9.291 | 9.610 | 9.135 | 9.157 | 17,436,196 | -0.08(-0.83%) |
Jul 01, 2008 | 9.076 | 9.259 | 8.894 | 9.234 | 22,914,936 | +0.08(+0.87%) |
Jun 30, 2008 | 9.633 | 9.780 | 9.125 | 9.155 | 22,236,122 | -0.55(-5.67%) |
Jun 27, 2008 | 9.864 | 9.964 | 9.678 | 9.706 | 16,704,281 | -0.16(-1.61%) |
Jun 26, 2008 | 10.29 | 10.29 | 9.844 | 9.864 | 11,931,893 | -0.56(-5.41%) |
Jun 25, 2008 | 10.41 | 10.64 | 10.30 | 10.43 | 11,687,845 | +0.14(+1.36%) |
Jun 24, 2008 | 10.31 | 10.56 | 10.19 | 10.29 | 12,060,495 | -0.08(-0.74%) |
Jun 23, 2008 | 10.30 | 10.41 | 10.11 | 10.37 | 15,917,200 | +0.07(+0.70%) |
Jun 20, 2008 | 10.76 | 10.76 | 10.29 | 10.29 | 19,772,388 | -0.57(-5.26%) |
Jun 19, 2008 | 10.54 | 10.88 | 10.47 | 10.86 | 17,393,064 | +0.29(+2.77%) |
Jun 18, 2008 | 10.52 | 10.77 | 10.38 | 10.57 | 15,543,381 | -0.05(-0.45%) |
Jun 17, 2008 | 10.92 | 10.94 | 10.46 | 10.62 | 16,526,167 | -0.24(-2.25%) |
Jun 16, 2008 | 10.33 | 11.00 | 10.30 | 10.86 | 29,664,832 | +0.78(+7.71%) |
Jun 13, 2008 | 9.864 | 10.15 | 9.862 | 10.09 | 20,507,016 | +0.36(+3.70%) |
Jun 12, 2008 | 9.764 | 10.16 | 9.642 | 9.726 | 20,462,178 | +0.09(+0.96%) |
Jun 11, 2008 | 10.11 | 10.12 | 9.633 | 9.633 | 21,746,362 | -0.48(-4.75%) |
Jun 10, 2008 | 10.25 | 10.41 | 10.05 | 10.11 | 17,706,184 | -0.27(-2.62%) |
Jun 09, 2008 | 10.31 | 10.53 | 10.18 | 10.39 | 16,199,645 | +0.19(+1.84%) |
Jun 06, 2008 | 10.59 | 10.73 | 10.20 | 10.20 | 20,610,412 | -0.58(-5.38%) |
Jun 05, 2008 | 10.83 | 10.91 | 10.64 | 10.78 | 17,675,796 | +0.04(+0.38%) |
Jun 04, 2008 | 10.96 | 10.97 | 10.54 | 10.74 | 16,581,319 | -0.24(-2.17%) |
Jun 03, 2008 | 11.16 | 11.21 | 10.86 | 10.97 | 15,513,964 | -0.17(-1.48%) |