Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.633 | 9.718 | 9.447 | 9.459 | 13,333,923 | -0.26(-2.66%) |
Aug 28, 2008 | 9.506 | 9.739 | 9.492 | 9.718 | 18,805,528 | +0.35(+3.72%) |
Aug 27, 2008 | 9.273 | 9.482 | 9.206 | 9.369 | 17,330,274 | +0.11(+1.21%) |
Aug 26, 2008 | 9.235 | 9.295 | 9.144 | 9.257 | 15,034,273 | +0.03(+0.36%) |
Aug 25, 2008 | 9.500 | 9.506 | 9.174 | 9.224 | 17,865,960 | -0.36(-3.73%) |
Aug 22, 2008 | 9.391 | 9.618 | 9.374 | 9.581 | 18,745,172 | +0.31(+3.38%) |
Aug 21, 2008 | 9.109 | 9.363 | 9.094 | 9.268 | 15,072,084 | +0.01(+0.10%) |
Aug 20, 2008 | 9.224 | 9.327 | 9.061 | 9.259 | 16,514,525 | +0.09(+0.96%) |
Aug 19, 2008 | 9.251 | 9.276 | 9.104 | 9.171 | 16,577,687 | -0.23(-2.45%) |
Aug 18, 2008 | 9.681 | 9.716 | 9.291 | 9.401 | 20,120,690 | -0.29(-2.95%) |
Aug 15, 2008 | 9.657 | 9.769 | 9.566 | 9.687 | 0 | +0.09(+0.90%) |
Aug 14, 2008 | 9.345 | 9.754 | 9.326 | 9.601 | 20,155,496 | +0.17(+1.75%) |
Aug 13, 2008 | 9.554 | 9.572 | 9.319 | 9.436 | 21,094,906 | -0.21(-2.18%) |
Aug 12, 2008 | 9.787 | 9.787 | 9.551 | 9.647 | 13,007,049 | -0.21(-2.12%) |
Aug 11, 2008 | 9.709 | 9.991 | 9.675 | 9.856 | 17,472,860 | +0.13(+1.37%) |
Aug 08, 2008 | 9.263 | 9.812 | 9.227 | 9.722 | 23,911,880 | +0.41(+4.39%) |
Aug 07, 2008 | 9.465 | 9.539 | 9.262 | 9.313 | 13,546,030 | -0.33(-3.42%) |
Aug 06, 2008 | 9.485 | 9.701 | 9.432 | 9.644 | 14,750,248 | +0.08(+0.87%) |
Aug 05, 2008 | 9.200 | 9.563 | 9.192 | 9.560 | 18,105,080 | +0.50(+5.50%) |
Aug 04, 2008 | 9.110 | 9.203 | 8.942 | 9.062 | 14,630,760 | -0.05(-0.50%) |
Aug 01, 2008 | 9.263 | 9.280 | 9.018 | 9.107 | 14,736,824 | -0.08(-0.87%) |
Jul 31, 2008 | 9.362 | 9.501 | 9.177 | 9.188 | 19,625,290 | -0.37(-3.84%) |
Jul 30, 2008 | 9.353 | 9.554 | 9.253 | 9.554 | 22,388,640 | +0.34(+3.72%) |
Jul 29, 2008 | 9.212 | 9.223 | 8.855 | 9.212 | 16,966,374 | +0.37(+4.20%) |
Jul 28, 2008 | 9.148 | 9.183 | 8.802 | 8.841 | 19,226,982 | -0.31(-3.34%) |
Jul 25, 2008 | 9.244 | 9.321 | 9.123 | 9.147 | 18,856,632 | -0.04(-0.45%) |
Jul 24, 2008 | 9.631 | 9.636 | 9.159 | 9.188 | 26,848,652 | -0.44(-4.53%) |
Jul 23, 2008 | 9.597 | 9.743 | 9.516 | 9.624 | 28,982,442 | +0.04(+0.46%) |
Jul 22, 2008 | 9.262 | 9.612 | 9.235 | 9.580 | 23,137,938 | +0.20(+2.13%) |
Jul 21, 2008 | 9.500 | 9.516 | 9.279 | 9.380 | 20,045,814 | -0.06(-0.66%) |
Jul 18, 2008 | 9.368 | 9.442 | 9.223 | 9.442 | 25,080,216 | +0.17(+1.85%) |
Jul 17, 2008 | 9.127 | 9.330 | 8.956 | 9.271 | 33,216,660 | +0.32(+3.62%) |
Jul 16, 2008 | 8.594 | 9.006 | 8.497 | 8.947 | 22,561,726 | +0.40(+4.73%) |
Jul 15, 2008 | 8.582 | 8.824 | 8.356 | 8.543 | 31,276,448 | -0.15(-1.71%) |
Jul 14, 2008 | 8.979 | 9.002 | 8.632 | 8.691 | 17,427,978 | -0.12(-1.39%) |
Jul 11, 2008 | 8.809 | 9.012 | 8.588 | 8.814 | 31,206,426 | -0.19(-2.07%) |
Jul 10, 2008 | 8.879 | 9.054 | 8.747 | 9.000 | 21,787,962 | +0.13(+1.42%) |
Jul 09, 2008 | 9.279 | 9.306 | 8.848 | 8.874 | 22,051,696 | -0.38(-4.06%) |
Jul 08, 2008 | 8.995 | 9.253 | 8.912 | 9.250 | 23,697,170 | +0.28(+3.07%) |
Jul 07, 2008 | 9.138 | 9.286 | 8.797 | 8.974 | 21,020,676 | -0.13(-1.43%) |
Jul 04, 2008 | 9.086 | 9.162 | 8.871 | 9.104 | 13,440,891 | +0.00(+0.00%) |
Jul 03, 2008 | 9.086 | 9.162 | 8.871 | 9.104 | 13,440,891 | +0.11(+1.21%) |
Jul 02, 2008 | 9.268 | 9.357 | 8.967 | 8.995 | 23,079,234 | -0.26(-2.78%) |
Jul 01, 2008 | 9.023 | 9.285 | 8.917 | 9.253 | 30,477,030 | +0.05(+0.51%) |
Jun 30, 2008 | 9.207 | 9.333 | 9.089 | 9.206 | 16,965,278 | -0.02(-0.26%) |
Jun 27, 2008 | 9.383 | 9.413 | 9.101 | 9.230 | 21,410,118 | -0.17(-1.80%) |
Jun 26, 2008 | 9.790 | 9.801 | 9.377 | 9.400 | 28,409,050 | -0.56(-5.60%) |
Jun 25, 2008 | 9.999 | 10.15 | 9.928 | 9.957 | 21,065,460 | -0.02(-0.23%) |
Jun 24, 2008 | 9.984 | 10.13 | 9.828 | 9.980 | 15,294,439 | -0.08(-0.78%) |
Jun 23, 2008 | 10.11 | 10.14 | 10.02 | 10.06 | 11,500,937 | -0.02(-0.21%) |
Jun 20, 2008 | 10.30 | 10.32 | 10.03 | 10.08 | 21,779,028 | -0.34(-3.27%) |
Jun 19, 2008 | 10.39 | 10.53 | 10.30 | 10.42 | 15,072,935 | +0.04(+0.35%) |
Jun 18, 2008 | 10.54 | 10.58 | 10.33 | 10.38 | 14,461,383 | -0.22(-2.11%) |
Jun 17, 2008 | 10.90 | 10.90 | 10.60 | 10.61 | 9,747,503 | -0.19(-1.74%) |
Jun 16, 2008 | 10.75 | 10.90 | 10.71 | 10.80 | 8,302,842 | -0.09(-0.85%) |
Jun 13, 2008 | 10.69 | 10.89 | 10.63 | 10.89 | 9,836,457 | +0.28(+2.63%) |
Jun 12, 2008 | 10.59 | 10.81 | 10.48 | 10.61 | 12,250,487 | +0.10(+0.91%) |
Jun 11, 2008 | 10.79 | 10.80 | 10.49 | 10.51 | 17,060,538 | -0.31(-2.83%) |
Jun 10, 2008 | 10.90 | 10.99 | 10.71 | 10.82 | 13,064,320 | -0.03(-0.28%) |
Jun 09, 2008 | 10.75 | 10.92 | 10.69 | 10.85 | 12,108,745 | +0.13(+1.17%) |
Jun 06, 2008 | 11.25 | 11.25 | 10.68 | 10.72 | 21,292,524 | -0.70(-6.12%) |
Jun 05, 2008 | 11.11 | 11.43 | 11.07 | 11.42 | 10,768,412 | +0.38(+3.48%) |
Jun 04, 2008 | 11.01 | 11.23 | 10.96 | 11.04 | 11,372,746 | -0.02(-0.16%) |
Jun 03, 2008 | 11.29 | 11.32 | 10.94 | 11.06 | 12,162,735 | -0.17(-1.54%) |