Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.19 | 10.64 | 9.996 | 10.44 | 13,531,925 | +0.28(+2.80%) |
Aug 28, 2008 | 10.06 | 10.25 | 9.924 | 10.16 | 15,061,663 | +0.17(+1.66%) |
Aug 27, 2008 | 9.520 | 10.06 | 9.401 | 9.990 | 20,096,890 | +0.55(+5.82%) |
Aug 26, 2008 | 9.375 | 9.646 | 9.183 | 9.441 | 20,649,550 | +0.07(+0.71%) |
Aug 25, 2008 | 9.646 | 9.659 | 9.368 | 9.375 | 13,290,848 | -0.30(-3.14%) |
Aug 22, 2008 | 9.507 | 9.785 | 9.355 | 9.679 | 14,621,696 | +0.34(+3.61%) |
Aug 21, 2008 | 9.150 | 9.447 | 8.938 | 9.341 | 11,655,129 | +0.10(+1.07%) |
Aug 20, 2008 | 9.011 | 9.262 | 8.773 | 9.242 | 18,410,068 | +0.17(+1.82%) |
Aug 19, 2008 | 9.203 | 9.361 | 9.037 | 9.077 | 21,696,032 | -0.40(-4.26%) |
Aug 18, 2008 | 9.983 | 10.00 | 9.428 | 9.480 | 11,418,190 | -0.49(-4.91%) |
Aug 15, 2008 | 9.844 | 10.29 | 9.805 | 9.970 | 13,634,063 | +0.21(+2.17%) |
Aug 14, 2008 | 9.196 | 9.937 | 9.183 | 9.758 | 13,515,800 | +0.44(+4.76%) |
Aug 13, 2008 | 9.884 | 9.917 | 9.209 | 9.315 | 30,395,632 | -0.48(-4.86%) |
Aug 12, 2008 | 10.44 | 10.64 | 9.666 | 9.791 | 18,452,846 | -0.86(-8.07%) |
Aug 11, 2008 | 10.41 | 10.90 | 10.19 | 10.65 | 20,395,440 | +0.28(+2.68%) |
Aug 08, 2008 | 10.12 | 10.49 | 9.877 | 10.37 | 16,424,474 | +0.45(+4.53%) |
Aug 07, 2008 | 9.838 | 10.14 | 9.573 | 9.924 | 28,458,504 | -0.03(-0.33%) |
Aug 06, 2008 | 9.679 | 10.25 | 9.566 | 9.957 | 21,336,578 | +0.05(+0.47%) |
Aug 05, 2008 | 9.355 | 9.930 | 9.169 | 9.910 | 21,029,592 | +0.67(+7.23%) |
Aug 04, 2008 | 9.421 | 9.421 | 8.845 | 9.242 | 13,268,868 | -0.01(-0.14%) |
Aug 01, 2008 | 9.381 | 9.408 | 9.004 | 9.255 | 15,686,962 | +0.01(+0.14%) |
Jul 31, 2008 | 9.196 | 9.672 | 9.077 | 9.242 | 17,954,806 | -0.18(-1.90%) |
Jul 30, 2008 | 9.553 | 9.732 | 8.825 | 9.421 | 22,894,664 | +0.04(+0.42%) |
Jul 29, 2008 | 9.381 | 9.414 | 8.376 | 9.381 | 26,187,822 | +0.82(+9.58%) |
Jul 28, 2008 | 8.766 | 9.255 | 8.468 | 8.561 | 19,922,180 | -0.52(-5.69%) |
Jul 25, 2008 | 9.083 | 9.414 | 8.786 | 9.077 | 22,164,632 | +0.09(+0.96%) |
Jul 24, 2008 | 9.818 | 9.818 | 8.898 | 8.991 | 29,028,264 | -0.70(-7.24%) |
Jul 23, 2008 | 9.408 | 10.02 | 9.361 | 9.692 | 48,041,292 | -0.20(-2.01%) |
Jul 22, 2008 | 8.792 | 9.891 | 8.309 | 9.891 | 43,546,056 | +1.03(+11.65%) |
Jul 21, 2008 | 9.229 | 9.428 | 8.806 | 8.859 | 26,873,738 | -0.09(-1.03%) |
Jul 18, 2008 | 9.156 | 9.176 | 8.588 | 8.951 | 27,269,924 | -0.15(-1.67%) |
Jul 17, 2008 | 8.210 | 9.216 | 7.740 | 9.103 | 42,743,844 | +1.07(+13.34%) |
Jul 16, 2008 | 7.271 | 8.038 | 7.026 | 8.032 | 46,049,664 | +1.12(+16.28%) |
Jul 15, 2008 | 7.079 | 7.456 | 6.020 | 6.907 | 60,900,672 | -0.48(-6.45%) |
Jul 14, 2008 | 8.601 | 8.653 | 7.344 | 7.383 | 55,761,668 | -0.87(-10.58%) |
Jul 11, 2008 | 7.482 | 8.448 | 7.469 | 8.257 | 37,819,160 | +0.42(+5.41%) |
Jul 10, 2008 | 7.522 | 7.959 | 7.258 | 7.833 | 34,627,840 | +0.49(+6.67%) |
Jul 09, 2008 | 7.701 | 7.979 | 7.298 | 7.344 | 32,322,070 | -0.34(-4.39%) |
Jul 08, 2008 | 6.933 | 7.681 | 6.880 | 7.681 | 36,833,532 | +0.86(+12.61%) |
Jul 07, 2008 | 7.079 | 7.271 | 6.576 | 6.821 | 27,179,748 | -0.17(-2.37%) |
Jul 04, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | +0.00(+0.00%) |
Jul 03, 2008 | 7.046 | 7.218 | 6.880 | 6.986 | 15,910,118 | -0.06(-0.85%) |
Jul 02, 2008 | 7.443 | 7.588 | 7.039 | 7.046 | 39,338,836 | +0.03(+0.38%) |
Jul 01, 2008 | 6.536 | 7.211 | 6.536 | 7.019 | 29,921,666 | +0.28(+4.22%) |
Jun 30, 2008 | 6.768 | 6.880 | 6.444 | 6.735 | 36,857,960 | -0.03(-0.49%) |
Jun 27, 2008 | 6.781 | 7.059 | 6.682 | 6.768 | 31,659,394 | -0.05(-0.78%) |
Jun 26, 2008 | 6.642 | 6.980 | 6.550 | 6.821 | 38,439,628 | +0.01(+0.10%) |
Jun 25, 2008 | 6.894 | 7.403 | 6.788 | 6.814 | 42,791,564 | +0.09(+1.38%) |
Jun 24, 2008 | 6.675 | 6.940 | 6.483 | 6.722 | 35,699,876 | +0.07(+1.09%) |
Jun 23, 2008 | 6.742 | 6.894 | 6.490 | 6.649 | 41,220,832 | -0.04(-0.59%) |
Jun 20, 2008 | 6.510 | 7.119 | 6.331 | 6.689 | 80,613,232 | +0.24(+3.69%) |
Jun 19, 2008 | 6.113 | 6.523 | 5.928 | 6.450 | 137,068,624 | +0.32(+5.29%) |
Jun 18, 2008 | 7.072 | 7.410 | 6.106 | 6.126 | 157,496,160 | -2.30(-27.26%) |
Jun 17, 2008 | 9.123 | 9.255 | 8.382 | 8.422 | 28,310,126 | -0.55(-6.12%) |
Jun 16, 2008 | 8.620 | 9.103 | 8.554 | 8.971 | 23,620,040 | +0.26(+2.96%) |
Jun 13, 2008 | 9.328 | 9.388 | 7.998 | 8.713 | 47,201,560 | -1.01(-10.35%) |
Jun 12, 2008 | 10.18 | 10.59 | 9.580 | 9.719 | 31,340,824 | -0.43(-4.24%) |
Jun 11, 2008 | 10.89 | 11.00 | 10.14 | 10.15 | 33,680,692 | -0.72(-6.63%) |
Jun 10, 2008 | 10.93 | 11.33 | 10.71 | 10.87 | 32,687,952 | -0.23(-2.09%) |
Jun 09, 2008 | 11.16 | 11.21 | 10.90 | 11.10 | 25,862,862 | +0.03(+0.24%) |
Jun 06, 2008 | 11.51 | 11.58 | 10.90 | 11.07 | 20,100,722 | -0.54(-4.67%) |
Jun 05, 2008 | 11.76 | 11.90 | 11.51 | 11.62 | 20,720,566 | +0.09(+0.80%) |
Jun 04, 2008 | 11.49 | 11.92 | 11.47 | 11.52 | 21,648,410 | +0.05(+0.40%) |
Jun 03, 2008 | 11.91 | 11.93 | 11.42 | 11.48 | 22,411,758 | -0.42(-3.56%) |