Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.671 | 9.852 | 9.550 | 9.584 | 1,358,236 | -0.15(-1.54%) |
Aug 28, 2008 | 9.357 | 9.846 | 9.305 | 9.734 | 1,727,073 | +0.41(+4.45%) |
Aug 27, 2008 | 9.308 | 9.512 | 9.241 | 9.319 | 1,564,847 | +0.05(+0.53%) |
Aug 26, 2008 | 9.362 | 9.394 | 9.146 | 9.270 | 1,950,030 | -0.22(-2.34%) |
Aug 25, 2008 | 9.890 | 9.890 | 9.394 | 9.492 | 1,304,351 | -0.45(-4.55%) |
Aug 22, 2008 | 9.676 | 10.02 | 9.636 | 9.944 | 955,898 | +0.35(+3.60%) |
Aug 21, 2008 | 9.737 | 9.805 | 9.509 | 9.599 | 1,510,013 | -0.21(-2.17%) |
Aug 20, 2008 | 9.976 | 10.08 | 9.757 | 9.812 | 1,397,403 | -0.13(-1.28%) |
Aug 19, 2008 | 10.23 | 10.28 | 9.694 | 9.939 | 2,533,457 | -0.43(-4.17%) |
Aug 18, 2008 | 10.47 | 10.67 | 10.23 | 10.37 | 2,379,031 | -0.52(-4.76%) |
Aug 15, 2008 | 10.83 | 11.02 | 10.73 | 10.89 | 2,040,177 | +0.18(+1.67%) |
Aug 14, 2008 | 10.38 | 10.77 | 10.38 | 10.71 | 1,944,923 | +0.24(+2.26%) |
Aug 13, 2008 | 10.64 | 10.64 | 10.25 | 10.47 | 1,845,650 | -0.08(-0.76%) |
Aug 12, 2008 | 11.11 | 11.13 | 10.47 | 10.55 | 2,861,870 | -0.60(-5.35%) |
Aug 11, 2008 | 11.02 | 11.55 | 10.81 | 11.15 | 2,540,875 | +0.13(+1.20%) |
Aug 08, 2008 | 10.42 | 11.22 | 10.42 | 11.02 | 4,346,540 | +0.59(+5.69%) |
Aug 07, 2008 | 10.46 | 10.60 | 10.32 | 10.43 | 1,626,175 | -0.20(-1.90%) |
Aug 06, 2008 | 10.70 | 10.72 | 10.49 | 10.63 | 2,168,571 | -0.08(-0.75%) |
Aug 05, 2008 | 10.37 | 10.75 | 10.24 | 10.71 | 2,967,523 | +0.47(+4.56%) |
Aug 04, 2008 | 10.29 | 10.38 | 9.999 | 10.24 | 2,085,155 | -0.03(-0.31%) |
Aug 01, 2008 | 10.66 | 10.72 | 10.12 | 10.27 | 2,547,499 | -0.30(-2.83%) |
Jul 31, 2008 | 10.37 | 10.76 | 10.37 | 10.57 | 2,349,386 | +0.00(+0.00%) |
Jul 30, 2008 | 10.71 | 10.75 | 10.25 | 10.57 | 2,481,752 | -0.08(-0.78%) |
Jul 29, 2008 | 10.66 | 10.68 | 10.13 | 10.66 | 2,438,086 | +0.57(+5.63%) |
Jul 28, 2008 | 10.20 | 10.33 | 9.976 | 10.09 | 2,422,777 | -0.17(-1.68%) |
Jul 25, 2008 | 10.19 | 10.28 | 10.00 | 10.26 | 2,914,898 | +0.22(+2.21%) |
Jul 24, 2008 | 10.64 | 10.94 | 9.803 | 10.04 | 5,306,149 | -0.13(-1.25%) |
Jul 23, 2008 | 10.98 | 10.98 | 9.933 | 10.17 | 7,685,930 | -0.80(-7.33%) |
Jul 22, 2008 | 10.46 | 11.09 | 10.46 | 10.97 | 3,764,501 | +0.60(+5.81%) |
Jul 21, 2008 | 10.83 | 10.88 | 10.29 | 10.37 | 3,297,884 | -0.46(-4.28%) |
Jul 18, 2008 | 10.52 | 10.93 | 10.52 | 10.83 | 5,264,694 | +0.39(+3.70%) |
Jul 17, 2008 | 10.07 | 10.64 | 9.927 | 10.45 | 5,904,885 | +0.35(+3.51%) |
Jul 16, 2008 | 8.852 | 10.21 | 8.852 | 10.09 | 10,577,453 | +1.94(+23.78%) |
Jul 15, 2008 | 8.121 | 8.397 | 7.893 | 8.152 | 1,738,521 | -0.06(-0.70%) |
Jul 14, 2008 | 8.337 | 8.486 | 8.052 | 8.210 | 1,329,136 | -0.03(-0.31%) |
Jul 11, 2008 | 8.484 | 8.484 | 8.008 | 8.236 | 2,282,684 | -0.34(-3.96%) |
Jul 10, 2008 | 8.515 | 8.746 | 8.438 | 8.576 | 1,279,312 | +0.06(+0.71%) |
Jul 09, 2008 | 8.605 | 8.783 | 8.435 | 8.515 | 1,835,382 | -0.10(-1.20%) |
Jul 08, 2008 | 8.060 | 8.636 | 7.957 | 8.619 | 2,734,777 | +0.60(+7.43%) |
Jul 07, 2008 | 8.187 | 8.325 | 7.962 | 8.023 | 2,469,907 | -0.18(-2.18%) |
Jul 04, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.282 | 8.389 | 8.181 | 8.201 | 1,335,280 | -0.13(-1.56%) |
Jul 02, 2008 | 8.587 | 8.763 | 8.305 | 8.331 | 1,605,392 | -0.28(-3.25%) |
Jul 01, 2008 | 8.478 | 8.711 | 8.325 | 8.611 | 2,358,418 | -0.04(-0.43%) |
Jun 30, 2008 | 8.504 | 8.806 | 8.340 | 8.648 | 1,740,187 | +0.11(+1.32%) |
Jun 27, 2008 | 8.429 | 8.657 | 8.305 | 8.536 | 1,644,125 | +0.10(+1.23%) |
Jun 26, 2008 | 8.527 | 8.645 | 8.373 | 8.432 | 1,103,836 | -0.24(-2.73%) |
Jun 25, 2008 | 8.337 | 8.786 | 8.337 | 8.668 | 1,728,354 | +0.24(+2.91%) |
Jun 24, 2008 | 8.590 | 8.708 | 8.394 | 8.423 | 1,848,139 | -0.28(-3.24%) |
Jun 23, 2008 | 9.002 | 9.002 | 8.683 | 8.706 | 1,256,352 | -0.24(-2.74%) |
Jun 20, 2008 | 8.988 | 9.074 | 8.792 | 8.950 | 2,795,297 | -0.08(-0.89%) |
Jun 19, 2008 | 8.642 | 9.074 | 8.567 | 9.031 | 3,117,246 | +0.39(+4.50%) |
Jun 18, 2008 | 8.357 | 8.740 | 8.219 | 8.642 | 3,536,350 | +0.18(+2.18%) |
Jun 17, 2008 | 8.383 | 8.521 | 8.337 | 8.458 | 1,553,138 | +0.08(+1.00%) |
Jun 16, 2008 | 8.351 | 8.472 | 8.294 | 8.374 | 2,046,956 | +0.03(+0.41%) |
Jun 13, 2008 | 8.432 | 8.582 | 8.098 | 8.340 | 4,086,738 | +0.43(+5.50%) |
Jun 12, 2008 | 8.075 | 8.141 | 7.841 | 7.905 | 1,533,879 | -0.10(-1.19%) |
Jun 11, 2008 | 8.291 | 8.340 | 7.965 | 8.000 | 1,852,402 | -0.33(-3.94%) |
Jun 10, 2008 | 8.279 | 8.426 | 8.239 | 8.328 | 1,668,959 | -0.15(-1.77%) |
Jun 09, 2008 | 8.458 | 8.662 | 8.320 | 8.478 | 1,157,232 | +0.08(+0.93%) |
Jun 06, 2008 | 8.985 | 8.985 | 8.380 | 8.400 | 1,707,984 | -0.69(-7.60%) |
Jun 05, 2008 | 8.780 | 9.100 | 8.659 | 9.092 | 1,416,072 | +0.32(+3.61%) |
Jun 04, 2008 | 8.432 | 8.933 | 8.432 | 8.775 | 1,733,390 | +0.29(+3.43%) |
Jun 03, 2008 | 8.587 | 8.746 | 8.377 | 8.484 | 1,523,083 | -0.05(-0.64%) |