Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.443 | 10.06 | 9.389 | 9.748 | 0 | +0.18(+1.83%) |
Aug 28, 2008 | 8.778 | 10.01 | 8.717 | 9.572 | 2,257,884 | +0.79(+9.04%) |
Aug 27, 2008 | 8.618 | 9.046 | 8.450 | 8.778 | 1,160,341 | +0.10(+1.14%) |
Aug 26, 2008 | 8.572 | 8.695 | 8.191 | 8.679 | 868,696 | +0.25(+2.99%) |
Aug 25, 2008 | 9.046 | 9.114 | 8.397 | 8.427 | 1,242,485 | -0.62(-6.84%) |
Aug 22, 2008 | 8.771 | 9.061 | 8.580 | 9.046 | 0 | +0.59(+6.95%) |
Aug 21, 2008 | 8.420 | 8.611 | 8.206 | 8.458 | 1,111,912 | -0.18(-2.03%) |
Aug 20, 2008 | 8.603 | 8.916 | 8.267 | 8.633 | 1,477,208 | -0.02(-0.18%) |
Aug 19, 2008 | 9.069 | 9.244 | 8.382 | 8.649 | 1,480,507 | -0.55(-5.98%) |
Aug 18, 2008 | 9.061 | 9.488 | 8.809 | 9.198 | 2,202,636 | +0.08(+0.84%) |
Aug 15, 2008 | 9.267 | 9.465 | 8.717 | 9.122 | 0 | +0.49(+5.66%) |
Aug 14, 2008 | 8.549 | 8.778 | 8.336 | 8.633 | 5,275,518 | +0.19(+2.26%) |
Aug 13, 2008 | 8.687 | 8.687 | 8.015 | 8.443 | 1,782,319 | -0.24(-2.73%) |
Aug 12, 2008 | 9.160 | 9.160 | 8.404 | 8.679 | 1,738,514 | -0.18(-1.98%) |
Aug 11, 2008 | 8.137 | 9.603 | 8.053 | 8.855 | 3,565,745 | +0.57(+6.91%) |
Aug 08, 2008 | 7.740 | 8.359 | 7.595 | 8.282 | 2,499,794 | +0.66(+8.61%) |
Aug 07, 2008 | 8.091 | 8.404 | 7.527 | 7.626 | 3,301,439 | -0.36(-4.49%) |
Aug 06, 2008 | 8.832 | 8.832 | 7.580 | 7.985 | 1,964,437 | -0.23(-2.79%) |
Aug 05, 2008 | 7.824 | 8.343 | 7.763 | 8.214 | 3,119,294 | +0.54(+7.06%) |
Aug 04, 2008 | 7.855 | 8.023 | 7.382 | 7.672 | 1,526,013 | -0.08(-1.08%) |
Aug 01, 2008 | 7.786 | 7.916 | 7.458 | 7.756 | 1,113,728 | +0.04(+0.49%) |
Jul 31, 2008 | 7.359 | 8.122 | 7.359 | 7.717 | 1,133,732 | +0.02(+0.30%) |
Jul 30, 2008 | 7.954 | 8.305 | 7.351 | 7.695 | 2,017,680 | -0.27(-3.36%) |
Jul 29, 2008 | 7.962 | 8.091 | 7.336 | 7.962 | 1,910,476 | +0.61(+8.31%) |
Jul 28, 2008 | 7.717 | 7.977 | 7.343 | 7.351 | 2,407,894 | -0.37(-4.84%) |
Jul 25, 2008 | 8.160 | 8.290 | 7.618 | 7.725 | 1,575,050 | -0.28(-3.53%) |
Jul 24, 2008 | 9.007 | 9.007 | 7.916 | 8.008 | 2,022,978 | -0.92(-10.27%) |
Jul 23, 2008 | 8.221 | 9.924 | 8.191 | 8.924 | 5,363,157 | +0.63(+7.54%) |
Jul 22, 2008 | 7.496 | 8.343 | 7.206 | 8.298 | 3,013,830 | +0.68(+8.92%) |
Jul 21, 2008 | 7.565 | 7.824 | 7.519 | 7.618 | 2,307,039 | +0.07(+0.91%) |
Jul 18, 2008 | 9.053 | 9.053 | 7.145 | 7.549 | 4,495,422 | -0.23(-2.94%) |
Jul 17, 2008 | 7.069 | 7.778 | 6.878 | 7.778 | 5,498,845 | +0.68(+9.57%) |
Jul 16, 2008 | 6.298 | 7.137 | 6.275 | 7.099 | 3,214,959 | +0.80(+12.73%) |
Jul 15, 2008 | 6.183 | 6.481 | 5.809 | 6.298 | 3,709,062 | +0.01(+0.12%) |
Jul 14, 2008 | 7.275 | 7.275 | 6.259 | 6.290 | 4,453,957 | -0.32(-4.85%) |
Jul 11, 2008 | 7.030 | 7.107 | 6.519 | 6.611 | 4,524,987 | -0.53(-7.38%) |
Jul 10, 2008 | 7.069 | 7.992 | 7.030 | 7.137 | 3,556,115 | -0.35(-4.69%) |
Jul 09, 2008 | 8.328 | 8.328 | 7.420 | 7.488 | 2,717,367 | -0.83(-10.00%) |
Jul 08, 2008 | 7.954 | 8.320 | 7.748 | 8.320 | 2,524,380 | +0.32(+4.01%) |
Jul 07, 2008 | 7.954 | 8.298 | 7.763 | 8.000 | 3,449,777 | +0.24(+3.15%) |
Jul 04, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | +0.00(+0.00%) |
Jul 03, 2008 | 8.084 | 8.084 | 7.656 | 7.756 | 2,376,169 | -0.18(-2.21%) |
Jul 02, 2008 | 8.389 | 8.763 | 7.878 | 7.931 | 4,034,905 | -0.35(-4.24%) |
Jul 01, 2008 | 8.916 | 9.374 | 7.924 | 8.282 | 5,388,168 | -0.55(-6.22%) |
Jun 30, 2008 | 8.862 | 9.305 | 8.611 | 8.832 | 2,554,950 | -0.07(-0.77%) |
Jun 27, 2008 | 9.153 | 9.328 | 8.710 | 8.901 | 8,383,792 | -0.25(-2.75%) |
Jun 26, 2008 | 9.534 | 9.534 | 8.969 | 9.153 | 3,174,524 | -0.37(-3.93%) |
Jun 25, 2008 | 9.527 | 10.05 | 9.435 | 9.527 | 2,763,153 | +0.04(+0.40%) |
Jun 24, 2008 | 9.679 | 9.756 | 9.107 | 9.488 | 2,614,776 | -0.17(-1.74%) |
Jun 23, 2008 | 10.07 | 10.27 | 9.412 | 9.656 | 2,871,418 | -0.34(-3.44%) |
Jun 20, 2008 | 10.79 | 10.79 | 9.977 | 10.000 | 2,210,897 | -0.50(-4.73%) |
Jun 19, 2008 | 10.40 | 10.54 | 10.23 | 10.50 | 1,857,914 | +0.15(+1.48%) |
Jun 18, 2008 | 10.82 | 10.94 | 10.18 | 10.34 | 2,142,808 | -0.58(-5.31%) |
Jun 17, 2008 | 11.14 | 11.26 | 10.78 | 10.92 | 1,131,857 | -0.18(-1.65%) |
Jun 16, 2008 | 10.96 | 11.21 | 10.72 | 11.11 | 1,290,513 | +0.19(+1.75%) |
Jun 13, 2008 | 10.75 | 10.93 | 10.59 | 10.92 | 1,733,631 | +0.25(+2.36%) |
Jun 12, 2008 | 10.79 | 11.61 | 10.56 | 10.66 | 3,243,566 | +0.05(+0.43%) |
Jun 11, 2008 | 10.85 | 10.96 | 10.61 | 10.62 | 2,628,139 | -0.22(-2.04%) |
Jun 10, 2008 | 10.92 | 11.29 | 10.82 | 10.84 | 3,630,273 | -0.56(-4.89%) |
Jun 09, 2008 | 11.65 | 11.69 | 11.26 | 11.40 | 2,226,823 | -0.07(-0.60%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.40 | 11.47 | 3,856,905 | -0.43(-3.59%) |
Jun 05, 2008 | 11.73 | 12.60 | 11.53 | 11.89 | 2,932,119 | +0.21(+1.76%) |
Jun 04, 2008 | 11.76 | 11.85 | 11.58 | 11.69 | 2,016,864 | -0.13(-1.10%) |
Jun 03, 2008 | 12.06 | 12.20 | 11.68 | 11.82 | 1,954,107 | -0.24(-2.03%) |