Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.407 | 8.407 | 8.254 | 8.309 | 410,589 | -0.12(-1.47%) |
Aug 28, 2008 | 8.449 | 8.490 | 8.370 | 8.433 | 113,144 | +0.01(+0.14%) |
Aug 27, 2008 | 8.449 | 8.465 | 8.316 | 8.421 | 180,503 | +0.08(+0.90%) |
Aug 26, 2008 | 8.410 | 8.413 | 8.310 | 8.346 | 117,947 | -0.03(-0.35%) |
Aug 25, 2008 | 8.444 | 8.492 | 8.365 | 8.375 | 84,620 | -0.13(-1.56%) |
Aug 22, 2008 | 8.382 | 8.525 | 8.382 | 8.508 | 165,060 | +0.10(+1.22%) |
Aug 21, 2008 | 8.387 | 8.431 | 8.316 | 8.406 | 222,936 | +0.02(+0.21%) |
Aug 20, 2008 | 8.419 | 8.474 | 8.388 | 8.388 | 178,416 | -0.02(-0.24%) |
Aug 19, 2008 | 8.420 | 8.455 | 8.356 | 8.408 | 2,571,665 | -0.10(-1.20%) |
Aug 18, 2008 | 8.612 | 8.635 | 8.445 | 8.511 | 2,495,111 | -0.11(-1.32%) |
Aug 15, 2008 | 8.670 | 8.679 | 8.553 | 8.625 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.606 | 8.698 | 8.550 | 8.632 | 375,894 | +0.06(+0.73%) |
Aug 13, 2008 | 8.673 | 8.673 | 8.549 | 8.570 | 354,335 | -0.10(-1.21%) |
Aug 12, 2008 | 8.698 | 8.708 | 8.624 | 8.674 | 259,492 | +0.00(+0.03%) |
Aug 11, 2008 | 8.598 | 8.753 | 8.591 | 8.672 | 242,059 | +0.08(+0.94%) |
Aug 08, 2008 | 8.465 | 8.629 | 8.464 | 8.591 | 191,128 | +0.12(+1.41%) |
Aug 07, 2008 | 8.436 | 8.534 | 8.433 | 8.471 | 84,039 | -0.06(-0.69%) |
Aug 06, 2008 | 8.388 | 8.546 | 8.356 | 8.530 | 1,053,016 | +0.18(+2.12%) |
Aug 05, 2008 | 8.232 | 8.392 | 8.216 | 8.353 | 184,539 | +0.18(+2.18%) |
Aug 04, 2008 | 8.138 | 8.251 | 8.121 | 8.174 | 10,806,092 | -0.04(-0.45%) |
Aug 01, 2008 | 8.271 | 8.271 | 8.117 | 8.211 | 46,901 | +0.00(+0.03%) |
Jul 31, 2008 | 8.254 | 8.331 | 8.207 | 8.208 | 200,549 | -0.06(-0.72%) |
Jul 30, 2008 | 8.275 | 8.306 | 8.194 | 8.268 | 123,893 | +0.01(+0.18%) |
Jul 29, 2008 | 8.254 | 8.273 | 8.084 | 8.254 | 88,821 | +0.12(+1.51%) |
Jul 28, 2008 | 8.280 | 8.280 | 8.107 | 8.131 | 153,046 | -0.14(-1.75%) |
Jul 25, 2008 | 8.218 | 8.474 | 8.205 | 8.275 | 50,260 | +0.04(+0.46%) |
Jul 24, 2008 | 8.347 | 8.364 | 8.208 | 8.237 | 286,545 | -0.07(-0.88%) |
Jul 23, 2008 | 8.188 | 8.331 | 8.188 | 8.311 | 276,269 | +0.13(+1.55%) |
Jul 22, 2008 | 8.185 | 8.218 | 8.058 | 8.183 | 197,204 | -0.08(-0.94%) |
Jul 21, 2008 | 8.302 | 8.313 | 8.201 | 8.261 | 118,180 | +0.02(+0.25%) |
Jul 18, 2008 | 8.337 | 8.337 | 8.207 | 8.240 | 165,539 | -0.10(-1.19%) |
Jul 17, 2008 | 8.246 | 8.394 | 8.239 | 8.340 | 130,892 | +0.13(+1.64%) |
Jul 16, 2008 | 8.027 | 8.240 | 8.011 | 8.205 | 431,429 | +0.18(+2.26%) |
Jul 15, 2008 | 8.039 | 8.132 | 7.872 | 8.024 | 361,019 | -0.02(-0.20%) |
Jul 14, 2008 | 8.121 | 8.185 | 8.040 | 8.040 | 113,062 | -0.09(-1.08%) |
Jul 11, 2008 | 8.115 | 8.198 | 8.039 | 8.128 | 151,240 | -0.08(-1.01%) |
Jul 10, 2008 | 8.093 | 8.242 | 8.047 | 8.211 | 374,313 | +0.08(+1.02%) |
Jul 09, 2008 | 8.283 | 8.337 | 8.128 | 8.128 | 310,677 | -0.24(-2.90%) |
Jul 08, 2008 | 8.281 | 8.372 | 8.217 | 8.370 | 170,452 | +0.09(+1.08%) |
Jul 07, 2008 | 8.275 | 8.410 | 8.188 | 8.281 | 258,644 | +0.02(+0.25%) |
Jul 04, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.00(+0.00%) |
Jul 03, 2008 | 8.227 | 8.303 | 8.148 | 8.261 | 218,058 | +0.05(+0.61%) |
Jul 02, 2008 | 8.370 | 8.438 | 8.211 | 8.211 | 161,414 | -0.15(-1.77%) |
Jul 01, 2008 | 8.313 | 8.404 | 8.240 | 8.359 | 1,757,527 | -0.01(-0.09%) |
Jun 30, 2008 | 8.420 | 8.473 | 8.365 | 8.366 | 106,542 | -0.08(-0.93%) |
Jun 27, 2008 | 8.477 | 8.495 | 8.344 | 8.445 | 244,426 | -0.07(-0.83%) |
Jun 26, 2008 | 8.720 | 8.720 | 8.506 | 8.516 | 244,495 | -0.30(-3.39%) |
Jun 25, 2008 | 8.711 | 8.910 | 8.711 | 8.815 | 316,910 | +0.13(+1.50%) |
Jun 24, 2008 | 8.625 | 8.755 | 8.603 | 8.685 | 103,538 | +0.02(+0.25%) |
Jun 23, 2008 | 8.729 | 8.764 | 8.661 | 8.663 | 170,527 | -0.11(-1.30%) |
Jun 20, 2008 | 8.945 | 8.945 | 8.740 | 8.777 | 308,077 | -0.22(-2.41%) |
Jun 19, 2008 | 8.923 | 9.044 | 8.847 | 8.993 | 261,860 | +0.04(+0.41%) |
Jun 18, 2008 | 9.012 | 9.017 | 8.901 | 8.957 | 293,538 | -0.07(-0.78%) |
Jun 17, 2008 | 9.110 | 9.122 | 9.010 | 9.027 | 766,696 | -0.04(-0.44%) |
Jun 16, 2008 | 9.006 | 9.097 | 8.983 | 9.066 | 216,169 | +0.09(+0.99%) |
Jun 13, 2008 | 8.920 | 9.044 | 8.861 | 8.977 | 97,627 | +0.12(+1.34%) |
Jun 12, 2008 | 8.895 | 8.941 | 8.777 | 8.859 | 222,197 | +0.07(+0.76%) |
Jun 11, 2008 | 9.018 | 9.018 | 8.791 | 8.791 | 240,492 | -0.16(-1.80%) |
Jun 10, 2008 | 9.015 | 9.050 | 8.919 | 8.952 | 134,231 | -0.10(-1.10%) |
Jun 09, 2008 | 9.098 | 9.098 | 8.916 | 9.052 | 231,687 | -0.02(-0.26%) |
Jun 06, 2008 | 9.296 | 9.296 | 9.075 | 9.075 | 328,862 | -0.24(-2.60%) |
Jun 05, 2008 | 9.236 | 9.370 | 9.215 | 9.318 | 341,219 | +0.10(+1.06%) |
Jun 04, 2008 | 9.157 | 9.272 | 9.157 | 9.220 | 441,425 | +0.05(+0.51%) |
Jun 03, 2008 | 9.233 | 9.294 | 9.129 | 9.173 | 166,956 | -0.02(-0.22%) |