Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.277 | 9.306 | 9.162 | 9.179 | 2,631,333 | -0.15(-1.61%) |
Aug 28, 2008 | 9.191 | 9.329 | 9.133 | 9.329 | 4,102,142 | +0.17(+1.89%) |
Aug 27, 2008 | 9.300 | 9.329 | 9.133 | 9.156 | 5,657,380 | -0.18(-1.92%) |
Aug 26, 2008 | 9.225 | 9.358 | 9.214 | 9.335 | 3,913,699 | +0.09(+1.00%) |
Aug 25, 2008 | 9.277 | 9.312 | 9.225 | 9.243 | 5,222,695 | -0.05(-0.56%) |
Aug 22, 2008 | 9.283 | 9.324 | 9.220 | 9.295 | 2,830,414 | +0.05(+0.50%) |
Aug 21, 2008 | 9.116 | 9.272 | 9.104 | 9.248 | 3,839,047 | +0.08(+0.88%) |
Aug 20, 2008 | 9.191 | 9.231 | 9.116 | 9.168 | 3,990,832 | -0.02(-0.19%) |
Aug 19, 2008 | 9.075 | 9.196 | 9.000 | 9.185 | 3,327,601 | +0.10(+1.08%) |
Aug 18, 2008 | 9.191 | 9.238 | 9.011 | 9.087 | 3,937,902 | -0.07(-0.76%) |
Aug 15, 2008 | 9.237 | 9.335 | 9.133 | 9.156 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.139 | 9.220 | 9.058 | 9.214 | 3,837,616 | -0.02(-0.19%) |
Aug 13, 2008 | 9.266 | 9.300 | 9.196 | 9.231 | 3,682,476 | -0.10(-1.11%) |
Aug 12, 2008 | 9.520 | 9.555 | 9.254 | 9.335 | 4,152,754 | -0.25(-2.65%) |
Aug 11, 2008 | 9.358 | 9.590 | 9.283 | 9.590 | 2,809,962 | +0.20(+2.09%) |
Aug 08, 2008 | 9.220 | 9.410 | 9.121 | 9.393 | 4,847,308 | +0.24(+2.65%) |
Aug 07, 2008 | 9.277 | 9.376 | 9.127 | 9.150 | 4,992,361 | -0.12(-1.25%) |
Aug 06, 2008 | 9.243 | 9.618 | 9.121 | 9.266 | 8,584,843 | +0.30(+3.35%) |
Aug 05, 2008 | 8.792 | 9.011 | 8.751 | 8.965 | 6,044,586 | +0.17(+1.97%) |
Aug 04, 2008 | 8.896 | 8.907 | 8.769 | 8.792 | 2,947,069 | -0.06(-0.72%) |
Aug 01, 2008 | 9.127 | 9.127 | 8.855 | 8.855 | 3,455,718 | -0.26(-2.85%) |
Jul 31, 2008 | 9.029 | 9.121 | 8.942 | 9.116 | 3,409,325 | +0.10(+1.09%) |
Jul 30, 2008 | 8.795 | 9.040 | 8.751 | 9.017 | 3,167,558 | +0.25(+2.90%) |
Jul 29, 2008 | 8.763 | 8.821 | 8.699 | 8.763 | 4,335,893 | +0.01(+0.07%) |
Jul 28, 2008 | 8.774 | 8.838 | 8.694 | 8.757 | 2,490,922 | -0.02(-0.26%) |
Jul 25, 2008 | 9.081 | 9.081 | 8.728 | 8.780 | 2,938,155 | -0.04(-0.46%) |
Jul 24, 2008 | 8.983 | 8.983 | 8.786 | 8.821 | 3,819,204 | -0.10(-1.10%) |
Jul 23, 2008 | 9.040 | 9.075 | 8.855 | 8.919 | 2,956,079 | -0.13(-1.41%) |
Jul 22, 2008 | 9.023 | 9.104 | 8.948 | 9.046 | 3,427,999 | +0.01(+0.13%) |
Jul 21, 2008 | 8.873 | 9.035 | 8.827 | 9.035 | 4,020,555 | +0.17(+1.89%) |
Jul 18, 2008 | 8.873 | 9.029 | 8.722 | 8.867 | 5,496,054 | -0.02(-0.20%) |
Jul 17, 2008 | 8.942 | 8.954 | 8.792 | 8.884 | 4,473,922 | -0.03(-0.32%) |
Jul 16, 2008 | 8.988 | 9.064 | 8.850 | 8.913 | 4,908,088 | -0.08(-0.90%) |
Jul 15, 2008 | 9.029 | 9.092 | 8.907 | 8.994 | 4,848,017 | -0.09(-0.95%) |
Jul 14, 2008 | 9.231 | 9.329 | 9.075 | 9.081 | 4,011,486 | -0.13(-1.44%) |
Jul 11, 2008 | 9.173 | 9.358 | 9.127 | 9.214 | 5,223,658 | -0.08(-0.87%) |
Jul 10, 2008 | 9.266 | 9.353 | 9.220 | 9.295 | 5,739,637 | +0.05(+0.50%) |
Jul 09, 2008 | 9.139 | 9.324 | 9.075 | 9.248 | 4,995,914 | +0.10(+1.07%) |
Jul 08, 2008 | 9.087 | 9.237 | 8.983 | 9.150 | 6,681,307 | +0.01(+0.13%) |
Jul 07, 2008 | 9.173 | 9.266 | 9.029 | 9.139 | 5,553,217 | -0.05(-0.57%) |
Jul 04, 2008 | 9.324 | 9.376 | 9.156 | 9.191 | 2,363,278 | +0.00(+0.00%) |
Jul 03, 2008 | 9.324 | 9.376 | 9.156 | 9.191 | 2,363,278 | -0.06(-0.69%) |
Jul 02, 2008 | 9.335 | 9.405 | 9.248 | 9.254 | 4,670,476 | -0.01(-0.12%) |
Jul 01, 2008 | 9.133 | 9.347 | 9.098 | 9.266 | 9,589,201 | -0.01(-0.12%) |
Jun 30, 2008 | 8.977 | 9.353 | 8.931 | 9.277 | 8,772,292 | +0.29(+3.28%) |
Jun 27, 2008 | 9.179 | 9.306 | 8.959 | 8.983 | 7,031,917 | -0.20(-2.20%) |
Jun 26, 2008 | 9.248 | 9.324 | 9.139 | 9.185 | 5,161,703 | -0.18(-1.97%) |
Jun 25, 2008 | 9.329 | 9.399 | 9.231 | 9.370 | 4,414,012 | +0.10(+1.12%) |
Jun 24, 2008 | 9.353 | 9.381 | 9.225 | 9.266 | 5,351,138 | -0.10(-1.11%) |
Jun 23, 2008 | 9.393 | 9.503 | 9.347 | 9.370 | 4,821,749 | +0.03(+0.37%) |
Jun 20, 2008 | 9.480 | 9.590 | 9.329 | 9.335 | 5,954,248 | -0.21(-2.24%) |
Jun 19, 2008 | 9.537 | 9.572 | 9.480 | 9.549 | 4,835,971 | +0.02(+0.18%) |
Jun 18, 2008 | 9.526 | 9.595 | 9.422 | 9.532 | 5,577,835 | -0.02(-0.18%) |
Jun 17, 2008 | 9.630 | 9.630 | 9.509 | 9.549 | 3,517,965 | -0.02(-0.24%) |
Jun 16, 2008 | 9.572 | 9.595 | 9.376 | 9.572 | 3,738,324 | +0.00(+0.00%) |
Jun 13, 2008 | 9.549 | 9.665 | 9.462 | 9.572 | 3,374,092 | +0.06(+0.67%) |
Jun 12, 2008 | 9.584 | 9.584 | 9.462 | 9.509 | 5,189,198 | -0.05(-0.48%) |
Jun 11, 2008 | 9.717 | 9.751 | 9.555 | 9.555 | 6,524,961 | -0.17(-1.78%) |
Jun 10, 2008 | 9.688 | 9.774 | 9.624 | 9.728 | 4,352,024 | -0.05(-0.47%) |
Jun 09, 2008 | 9.642 | 9.798 | 9.630 | 9.774 | 3,650,361 | +0.16(+1.62%) |
Jun 06, 2008 | 9.821 | 9.879 | 9.601 | 9.618 | 5,128,881 | -0.27(-2.69%) |
Jun 05, 2008 | 9.827 | 9.977 | 9.757 | 9.884 | 6,071,398 | +0.08(+0.77%) |
Jun 04, 2008 | 9.607 | 9.971 | 9.607 | 9.809 | 7,437,444 | +0.16(+1.62%) |
Jun 03, 2008 | 9.803 | 9.803 | 9.514 | 9.653 | 9,193,192 | -0.10(-1.01%) |