Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.928 | 9.254 | 8.819 | 9.103 | 0 | +0.16(+1.76%) |
Aug 28, 2008 | 8.740 | 8.988 | 8.668 | 8.946 | 7,214,519 | +0.27(+3.07%) |
Aug 27, 2008 | 8.625 | 8.825 | 8.365 | 8.680 | 8,079,011 | +0.04(+0.42%) |
Aug 26, 2008 | 8.154 | 8.650 | 7.936 | 8.644 | 16,809,900 | +0.33(+4.00%) |
Aug 25, 2008 | 8.511 | 8.517 | 8.226 | 8.311 | 8,781,006 | -0.24(-2.76%) |
Aug 22, 2008 | 8.583 | 8.583 | 8.317 | 8.547 | 0 | +0.14(+1.65%) |
Aug 21, 2008 | 8.486 | 8.571 | 8.317 | 8.408 | 7,693,921 | -0.13(-1.56%) |
Aug 20, 2008 | 8.444 | 8.825 | 8.311 | 8.541 | 9,275,393 | +0.11(+1.29%) |
Aug 19, 2008 | 8.686 | 8.698 | 8.226 | 8.432 | 10,282,432 | -0.29(-3.33%) |
Aug 18, 2008 | 8.861 | 8.861 | 8.371 | 8.722 | 11,512,130 | +0.10(+1.19%) |
Aug 15, 2008 | 8.414 | 8.704 | 8.293 | 8.619 | 0 | +0.26(+3.11%) |
Aug 14, 2008 | 8.178 | 8.680 | 8.148 | 8.359 | 8,396,238 | +0.15(+1.77%) |
Aug 13, 2008 | 8.293 | 8.474 | 8.105 | 8.214 | 9,211,143 | -0.27(-3.14%) |
Aug 12, 2008 | 8.837 | 8.837 | 8.383 | 8.480 | 9,970,075 | -0.30(-3.38%) |
Aug 11, 2008 | 8.571 | 9.176 | 8.468 | 8.777 | 12,001,451 | +0.18(+2.04%) |
Aug 08, 2008 | 8.166 | 8.758 | 7.954 | 8.601 | 16,805,538 | +0.50(+6.12%) |
Aug 07, 2008 | 8.432 | 8.432 | 8.081 | 8.105 | 10,702,044 | -0.60(-6.94%) |
Aug 06, 2008 | 8.571 | 8.771 | 8.294 | 8.710 | 6,961,282 | +0.10(+1.19%) |
Aug 05, 2008 | 8.208 | 8.638 | 8.208 | 8.607 | 6,150,257 | +0.47(+5.72%) |
Aug 04, 2008 | 8.371 | 8.492 | 8.045 | 8.142 | 6,455,578 | -0.25(-2.96%) |
Aug 01, 2008 | 8.529 | 8.571 | 8.287 | 8.390 | 5,614,489 | -0.08(-0.93%) |
Jul 31, 2008 | 8.517 | 8.680 | 8.402 | 8.468 | 6,634,783 | -0.07(-0.85%) |
Jul 30, 2008 | 8.698 | 8.910 | 8.374 | 8.541 | 8,049,807 | -0.09(-1.05%) |
Jul 29, 2008 | 8.571 | 8.710 | 8.347 | 8.631 | 7,564,122 | +0.10(+1.21%) |
Jul 28, 2008 | 8.631 | 8.904 | 8.453 | 8.529 | 7,572,468 | -0.11(-1.33%) |
Jul 25, 2008 | 8.468 | 8.904 | 8.365 | 8.644 | 9,891,903 | +0.15(+1.71%) |
Jul 24, 2008 | 9.061 | 9.206 | 8.438 | 8.498 | 6,670,379 | -0.54(-5.96%) |
Jul 23, 2008 | 8.710 | 9.375 | 8.583 | 9.037 | 10,311,493 | +0.31(+3.61%) |
Jul 22, 2008 | 8.450 | 8.722 | 8.226 | 8.722 | 9,665,126 | +0.24(+2.78%) |
Jul 21, 2008 | 8.746 | 8.825 | 8.402 | 8.486 | 6,204,634 | -0.25(-2.84%) |
Jul 18, 2008 | 9.000 | 9.000 | 8.396 | 8.734 | 10,139,955 | -0.03(-0.35%) |
Jul 17, 2008 | 8.511 | 9.073 | 8.142 | 8.765 | 11,495,634 | +0.32(+3.80%) |
Jul 16, 2008 | 7.803 | 8.529 | 7.748 | 8.444 | 14,722,059 | +0.76(+9.92%) |
Jul 15, 2008 | 7.422 | 7.884 | 7.240 | 7.682 | 14,264,821 | +0.18(+2.34%) |
Jul 14, 2008 | 7.379 | 7.621 | 7.349 | 7.506 | 10,316,580 | +0.17(+2.31%) |
Jul 11, 2008 | 7.512 | 7.531 | 7.180 | 7.337 | 9,866,024 | -0.25(-3.35%) |
Jul 10, 2008 | 7.845 | 7.894 | 7.512 | 7.591 | 11,583,896 | -0.27(-3.39%) |
Jul 09, 2008 | 8.256 | 8.256 | 7.821 | 7.857 | 8,772,422 | -0.40(-4.84%) |
Jul 08, 2008 | 8.129 | 8.275 | 7.954 | 8.256 | 6,858,770 | +0.14(+1.71%) |
Jul 07, 2008 | 8.166 | 8.371 | 8.021 | 8.117 | 9,612,465 | +0.03(+0.37%) |
Jul 04, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.00(+0.00%) |
Jul 03, 2008 | 8.021 | 8.226 | 7.869 | 8.087 | 6,301,821 | +0.08(+0.98%) |
Jul 02, 2008 | 8.148 | 8.408 | 8.008 | 8.008 | 11,382,794 | -0.15(-1.78%) |
Jul 01, 2008 | 8.051 | 8.202 | 7.875 | 8.154 | 10,619,034 | -0.09(-1.10%) |
Jun 30, 2008 | 8.208 | 8.650 | 8.051 | 8.244 | 23,486,900 | +0.06(+0.74%) |
Jun 27, 2008 | 8.740 | 9.073 | 8.087 | 8.184 | 48,905,956 | -1.37(-14.37%) |
Jun 26, 2008 | 9.787 | 9.787 | 9.521 | 9.557 | 6,255,242 | -0.31(-3.19%) |
Jun 25, 2008 | 9.726 | 10.17 | 9.678 | 9.871 | 8,998,552 | +0.24(+2.45%) |
Jun 24, 2008 | 9.581 | 9.871 | 9.345 | 9.636 | 6,748,330 | +0.02(+0.25%) |
Jun 23, 2008 | 9.799 | 9.811 | 9.527 | 9.611 | 5,016,822 | -0.14(-1.43%) |
Jun 20, 2008 | 10.14 | 10.14 | 9.672 | 9.750 | 7,353,202 | -0.42(-4.16%) |
Jun 19, 2008 | 9.811 | 10.19 | 9.738 | 10.17 | 6,976,364 | +0.38(+3.83%) |
Jun 18, 2008 | 10.19 | 10.19 | 9.690 | 9.799 | 6,716,880 | -0.42(-4.14%) |
Jun 17, 2008 | 10.08 | 10.31 | 10.02 | 10.22 | 6,555,157 | +0.24(+2.42%) |
Jun 16, 2008 | 9.962 | 10.08 | 9.775 | 9.980 | 6,181,958 | -0.04(-0.36%) |
Jun 13, 2008 | 9.702 | 10.02 | 9.642 | 10.02 | 4,808,066 | +0.37(+3.82%) |
Jun 12, 2008 | 9.714 | 10.13 | 9.593 | 9.648 | 5,870,798 | +0.00(+0.00%) |
Jun 11, 2008 | 10.07 | 10.08 | 9.642 | 9.648 | 5,708,082 | -0.33(-3.27%) |
Jun 10, 2008 | 9.793 | 10.08 | 9.714 | 9.974 | 6,969,173 | +0.07(+0.73%) |
Jun 09, 2008 | 10.17 | 10.21 | 9.811 | 9.902 | 6,151,152 | -0.18(-1.80%) |
Jun 06, 2008 | 10.35 | 10.39 | 10.03 | 10.08 | 7,362,837 | -0.37(-3.53%) |
Jun 05, 2008 | 10.28 | 10.86 | 10.13 | 10.45 | 9,048,620 | +0.09(+0.88%) |
Jun 04, 2008 | 10.60 | 10.60 | 10.28 | 10.36 | 8,706,112 | -0.25(-2.39%) |
Jun 03, 2008 | 10.80 | 10.92 | 10.43 | 10.62 | 9,447,945 | -0.15(-1.41%) |