Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.540 | 8.550 | 8.430 | 8.500 | 158,255 | -0.04(-0.47%) |
Aug 28, 2008 | 8.200 | 8.560 | 8.200 | 8.540 | 217,866 | +0.36(+4.40%) |
Aug 27, 2008 | 8.130 | 8.220 | 8.050 | 8.180 | 141,606 | +0.03(+0.37%) |
Aug 26, 2008 | 8.090 | 8.160 | 8.040 | 8.150 | 77,626 | +0.06(+0.74%) |
Aug 25, 2008 | 8.300 | 8.330 | 8.050 | 8.090 | 131,348 | -0.27(-3.23%) |
Aug 22, 2008 | 8.300 | 8.390 | 8.270 | 8.360 | 79,825 | +0.12(+1.46%) |
Aug 21, 2008 | 8.180 | 8.310 | 8.180 | 8.240 | 75,169 | -0.02(-0.24%) |
Aug 20, 2008 | 8.340 | 8.380 | 8.190 | 8.260 | 70,800 | -0.03(-0.36%) |
Aug 19, 2008 | 8.240 | 8.290 | 8.190 | 8.290 | 102,255 | -0.02(-0.24%) |
Aug 18, 2008 | 8.300 | 8.370 | 8.230 | 8.310 | 87,527 | +0.03(+0.36%) |
Aug 15, 2008 | 8.410 | 8.460 | 8.120 | 8.280 | 0 | -0.13(-1.55%) |
Aug 14, 2008 | 8.400 | 8.500 | 8.300 | 8.410 | 162,059 | -0.05(-0.59%) |
Aug 13, 2008 | 8.300 | 8.480 | 8.220 | 8.460 | 151,296 | +0.15(+1.81%) |
Aug 12, 2008 | 8.450 | 8.480 | 8.250 | 8.310 | 169,445 | -0.18(-2.12%) |
Aug 11, 2008 | 8.260 | 8.490 | 8.160 | 8.490 | 136,740 | +0.25(+3.03%) |
Aug 08, 2008 | 8.160 | 8.340 | 8.110 | 8.240 | 184,062 | +0.09(+1.10%) |
Aug 07, 2008 | 8.120 | 8.180 | 8.020 | 8.150 | 91,940 | -0.02(-0.24%) |
Aug 06, 2008 | 8.100 | 8.190 | 8.000 | 8.170 | 202,672 | +0.04(+0.49%) |
Aug 05, 2008 | 8.160 | 8.240 | 8.030 | 8.130 | 207,482 | +0.06(+0.74%) |
Aug 04, 2008 | 8.150 | 8.170 | 7.950 | 8.070 | 158,264 | -0.07(-0.86%) |
Aug 01, 2008 | 8.180 | 8.250 | 8.050 | 8.140 | 137,777 | -0.05(-0.61%) |
Jul 31, 2008 | 8.490 | 8.490 | 7.800 | 8.190 | 383,734 | -0.02(-0.24%) |
Jul 30, 2008 | 8.500 | 8.500 | 8.190 | 8.210 | 279,638 | -0.20(-2.38%) |
Jul 29, 2008 | 8.410 | 8.440 | 8.010 | 8.410 | 244,247 | +0.37(+4.60%) |
Jul 28, 2008 | 7.960 | 8.080 | 7.960 | 8.040 | 177,486 | +0.01(+0.12%) |
Jul 25, 2008 | 8.140 | 8.210 | 8.000 | 8.030 | 264,298 | -0.02(-0.25%) |
Jul 24, 2008 | 8.070 | 8.180 | 8.040 | 8.050 | 187,018 | -0.03(-0.37%) |
Jul 23, 2008 | 7.980 | 8.110 | 7.940 | 8.080 | 285,486 | +0.07(+0.87%) |
Jul 22, 2008 | 7.940 | 8.010 | 7.900 | 8.010 | 261,359 | +0.05(+0.63%) |
Jul 21, 2008 | 7.970 | 7.990 | 7.850 | 7.960 | 137,799 | +0.04(+0.51%) |
Jul 18, 2008 | 8.000 | 8.050 | 7.890 | 7.920 | 363,351 | -0.09(-1.12%) |
Jul 17, 2008 | 8.000 | 8.010 | 7.900 | 8.010 | 186,270 | +0.02(+0.25%) |
Jul 16, 2008 | 7.890 | 8.000 | 7.780 | 7.990 | 275,453 | +0.15(+1.91%) |
Jul 15, 2008 | 7.770 | 8.010 | 7.750 | 7.840 | 232,690 | -0.05(-0.63%) |
Jul 14, 2008 | 8.030 | 8.040 | 7.800 | 7.890 | 143,688 | -0.09(-1.13%) |
Jul 11, 2008 | 7.900 | 7.980 | 7.750 | 7.980 | 250,091 | -0.01(-0.13%) |
Jul 10, 2008 | 7.870 | 8.100 | 7.810 | 7.990 | 148,107 | +0.09(+1.14%) |
Jul 09, 2008 | 8.070 | 8.090 | 7.900 | 7.900 | 119,777 | -0.15(-1.86%) |
Jul 08, 2008 | 7.820 | 8.050 | 7.700 | 8.050 | 209,940 | +0.26(+3.34%) |
Jul 07, 2008 | 7.910 | 7.910 | 7.680 | 7.790 | 263,497 | -0.04(-0.51%) |
Jul 04, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | +0.00(+0.00%) |
Jul 03, 2008 | 7.830 | 7.980 | 7.780 | 7.830 | 184,572 | -0.02(-0.25%) |
Jul 02, 2008 | 7.990 | 8.060 | 7.820 | 7.850 | 394,194 | -0.16(-2.00%) |
Jul 01, 2008 | 7.850 | 8.080 | 7.750 | 8.010 | 489,887 | +0.06(+0.75%) |
Jun 30, 2008 | 8.080 | 8.080 | 7.900 | 7.950 | 316,878 | -0.14(-1.73%) |
Jun 27, 2008 | 8.050 | 8.190 | 7.900 | 8.090 | 1,020,353 | +0.04(+0.50%) |
Jun 26, 2008 | 7.920 | 8.070 | 7.860 | 8.050 | 348,938 | +0.05(+0.63%) |
Jun 25, 2008 | 7.990 | 8.090 | 7.950 | 8.000 | 332,070 | +0.01(+0.13%) |
Jun 24, 2008 | 7.980 | 8.150 | 7.970 | 7.990 | 253,318 | -0.11(-1.36%) |
Jun 23, 2008 | 8.140 | 8.150 | 8.000 | 8.100 | 189,390 | +0.00(+0.00%) |
Jun 20, 2008 | 8.130 | 8.130 | 7.960 | 8.100 | 339,797 | -0.05(-0.61%) |
Jun 19, 2008 | 8.000 | 8.150 | 8.000 | 8.150 | 117,309 | +0.16(+2.00%) |
Jun 18, 2008 | 8.000 | 8.100 | 7.960 | 7.990 | 192,666 | -0.03(-0.37%) |
Jun 17, 2008 | 8.080 | 8.080 | 7.980 | 8.020 | 115,536 | -0.06(-0.74%) |
Jun 16, 2008 | 8.150 | 8.150 | 7.960 | 8.080 | 127,314 | -0.05(-0.62%) |
Jun 13, 2008 | 8.110 | 8.150 | 8.000 | 8.130 | 148,662 | +0.12(+1.50%) |
Jun 12, 2008 | 8.050 | 8.060 | 7.990 | 8.010 | 223,336 | +0.01(+0.12%) |
Jun 11, 2008 | 8.070 | 8.090 | 7.970 | 8.000 | 181,764 | -0.11(-1.36%) |
Jun 10, 2008 | 8.040 | 8.150 | 7.840 | 8.110 | 277,510 | +0.04(+0.50%) |
Jun 09, 2008 | 8.210 | 8.230 | 8.040 | 8.070 | 167,114 | -0.13(-1.59%) |
Jun 06, 2008 | 8.480 | 8.520 | 8.200 | 8.200 | 134,131 | -0.36(-4.21%) |
Jun 05, 2008 | 8.400 | 8.560 | 8.360 | 8.560 | 265,247 | +0.15(+1.78%) |
Jun 04, 2008 | 8.340 | 8.450 | 8.290 | 8.410 | 150,458 | +0.04(+0.48%) |
Jun 03, 2008 | 8.310 | 8.500 | 8.310 | 8.370 | 337,076 | +0.13(+1.58%) |