Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.030 | 9.170 | 8.910 | 8.920 | 11,031,455 | -0.26(-2.83%) |
Aug 28, 2008 | 9.030 | 9.290 | 9.030 | 9.180 | 8,723,160 | +0.19(+2.11%) |
Aug 27, 2008 | 8.930 | 9.050 | 8.870 | 8.990 | 7,781,245 | +0.14(+1.58%) |
Aug 26, 2008 | 8.890 | 8.970 | 8.800 | 8.850 | 7,005,613 | -0.03(-0.34%) |
Aug 25, 2008 | 9.110 | 9.110 | 8.870 | 8.880 | 7,612,080 | -0.27(-2.95%) |
Aug 22, 2008 | 9.090 | 9.185 | 9.025 | 9.150 | 8,141,966 | +0.14(+1.55%) |
Aug 21, 2008 | 9.070 | 9.130 | 8.990 | 9.010 | 8,415,136 | -0.11(-1.21%) |
Aug 20, 2008 | 9.260 | 9.270 | 9.060 | 9.120 | 10,405,150 | +0.00(+0.00%) |
Aug 19, 2008 | 9.430 | 9.430 | 9.020 | 9.120 | 7,414,675 | -0.17(-1.83%) |
Aug 18, 2008 | 9.570 | 9.570 | 9.270 | 9.290 | 7,327,319 | -0.15(-1.59%) |
Aug 15, 2008 | 9.480 | 9.570 | 9.370 | 9.440 | 8,402,564 | -0.07(-0.74%) |
Aug 14, 2008 | 9.100 | 9.510 | 9.080 | 9.510 | 7,445,678 | +0.34(+3.71%) |
Aug 13, 2008 | 9.100 | 9.300 | 9.010 | 9.170 | 9,107,429 | -0.02(-0.22%) |
Aug 12, 2008 | 9.130 | 9.250 | 9.100 | 9.190 | 9,410,809 | -0.04(-0.43%) |
Aug 11, 2008 | 9.140 | 9.300 | 9.100 | 9.230 | 8,988,264 | +0.00(+0.00%) |
Aug 08, 2008 | 8.910 | 9.240 | 8.900 | 9.230 | 6,154,447 | +0.29(+3.24%) |
Aug 07, 2008 | 8.700 | 8.990 | 8.670 | 8.940 | 8,610,374 | +0.18(+2.05%) |
Aug 06, 2008 | 8.995 | 9.050 | 8.690 | 8.760 | 13,505,581 | -0.31(-3.42%) |
Aug 05, 2008 | 9.085 | 9.140 | 8.890 | 9.070 | 7,923,481 | +0.07(+0.78%) |
Aug 04, 2008 | 9.040 | 9.080 | 8.850 | 9.000 | 6,746,393 | -0.06(-0.66%) |
Aug 01, 2008 | 9.210 | 9.210 | 8.610 | 9.060 | 9,756,620 | +0.13(+1.46%) |
Jul 31, 2008 | 9.050 | 9.260 | 8.930 | 8.930 | 7,867,796 | -0.19(-2.08%) |
Jul 30, 2008 | 9.280 | 9.380 | 9.020 | 9.120 | 7,413,897 | -0.16(-1.72%) |
Jul 29, 2008 | 9.280 | 9.300 | 8.720 | 9.280 | 12,032,098 | +0.58(+6.67%) |
Jul 28, 2008 | 8.720 | 8.990 | 8.650 | 8.700 | 7,262,067 | -0.09(-1.02%) |
Jul 25, 2008 | 8.910 | 8.960 | 8.520 | 8.790 | 16,430,301 | -0.20(-2.22%) |
Jul 24, 2008 | 9.100 | 9.300 | 8.990 | 8.990 | 10,499,854 | -0.46(-4.87%) |
Jul 23, 2008 | 9.440 | 9.590 | 9.290 | 9.450 | 6,610,986 | +0.07(+0.75%) |
Jul 22, 2008 | 9.340 | 9.390 | 9.070 | 9.380 | 6,818,508 | +0.14(+1.52%) |
Jul 21, 2008 | 9.500 | 9.530 | 9.220 | 9.240 | 5,408,380 | -0.15(-1.60%) |
Jul 18, 2008 | 9.620 | 9.760 | 9.365 | 9.390 | 7,850,105 | -0.21(-2.19%) |
Jul 17, 2008 | 9.350 | 9.600 | 9.310 | 9.600 | 6,854,465 | +0.37(+4.01%) |
Jul 16, 2008 | 9.020 | 9.270 | 8.880 | 9.230 | 10,115,337 | +0.32(+3.59%) |
Jul 15, 2008 | 8.820 | 9.130 | 8.650 | 8.910 | 8,678,694 | +0.02(+0.22%) |
Jul 14, 2008 | 9.110 | 9.110 | 8.650 | 8.890 | 10,750,916 | +0.05(+0.57%) |
Jul 11, 2008 | 9.000 | 9.080 | 8.730 | 8.840 | 8,474,302 | -0.29(-3.18%) |
Jul 10, 2008 | 8.770 | 9.140 | 8.740 | 9.130 | 9,241,735 | +0.38(+4.34%) |
Jul 09, 2008 | 9.110 | 9.120 | 8.750 | 8.750 | 7,386,561 | -0.32(-3.53%) |
Jul 08, 2008 | 8.920 | 9.140 | 8.840 | 9.070 | 11,971,409 | +0.14(+1.57%) |
Jul 07, 2008 | 8.890 | 9.040 | 8.760 | 8.930 | 9,374,581 | +0.07(+0.79%) |
Jul 04, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.00(+0.00%) |
Jul 03, 2008 | 8.760 | 9.120 | 8.700 | 8.860 | 11,767,406 | +0.14(+1.61%) |
Jul 02, 2008 | 9.340 | 9.340 | 8.690 | 8.720 | 19,440,480 | -0.63(-6.74%) |
Jul 01, 2008 | 9.370 | 9.420 | 9.120 | 9.350 | 9,516,294 | -0.05(-0.53%) |
Jun 30, 2008 | 9.490 | 9.595 | 9.390 | 9.400 | 5,784,153 | -0.07(-0.74%) |
Jun 27, 2008 | 9.610 | 9.650 | 9.410 | 9.470 | 8,123,046 | -0.23(-2.37%) |
Jun 26, 2008 | 9.890 | 9.990 | 9.630 | 9.700 | 9,690,484 | -0.42(-4.15%) |
Jun 25, 2008 | 9.950 | 10.32 | 9.920 | 10.12 | 12,085,541 | +0.48(+4.98%) |
Jun 24, 2008 | 9.840 | 9.900 | 9.580 | 9.640 | 9,407,317 | -0.17(-1.73%) |
Jun 23, 2008 | 10.22 | 10.23 | 9.810 | 9.810 | 8,829,585 | -0.35(-3.44%) |
Jun 20, 2008 | 10.40 | 10.48 | 10.09 | 10.16 | 10,101,651 | -0.37(-3.51%) |
Jun 19, 2008 | 10.30 | 10.61 | 10.02 | 10.53 | 15,206,532 | +0.18(+1.74%) |
Jun 18, 2008 | 10.58 | 10.70 | 10.28 | 10.35 | 7,665,838 | -0.30(-2.82%) |
Jun 17, 2008 | 10.94 | 10.94 | 10.62 | 10.65 | 6,178,303 | -0.31(-2.83%) |
Jun 16, 2008 | 10.94 | 10.99 | 10.82 | 10.96 | 7,815,135 | +0.04(+0.37%) |
Jun 13, 2008 | 10.66 | 10.96 | 10.66 | 10.92 | 7,057,021 | +0.32(+3.02%) |
Jun 12, 2008 | 10.65 | 10.76 | 10.50 | 10.60 | 9,234,787 | +0.05(+0.47%) |
Jun 11, 2008 | 10.96 | 10.96 | 10.53 | 10.55 | 8,542,711 | -0.41(-3.74%) |
Jun 10, 2008 | 10.96 | 11.05 | 10.78 | 10.96 | 5,623,194 | +0.03(+0.27%) |
Jun 09, 2008 | 10.99 | 11.10 | 10.75 | 10.93 | 5,629,696 | +0.01(+0.09%) |
Jun 06, 2008 | 11.09 | 11.14 | 10.75 | 10.92 | 8,817,823 | -0.31(-2.76%) |
Jun 05, 2008 | 10.87 | 11.23 | 10.74 | 11.23 | 8,355,449 | +0.35(+3.22%) |
Jun 04, 2008 | 10.59 | 10.95 | 10.56 | 10.88 | 6,835,922 | +0.27(+2.54%) |
Jun 03, 2008 | 10.65 | 10.74 | 10.50 | 10.61 | 5,890,586 | +0.02(+0.19%) |