Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.155 | 8.155 | 8.015 | 8.050 | 234,580 | -0.11(-1.29%) |
Aug 28, 2008 | 7.980 | 8.155 | 7.963 | 8.155 | 295,318 | +0.21(+2.65%) |
Aug 27, 2008 | 7.604 | 7.963 | 7.586 | 7.945 | 337,092 | +0.32(+4.25%) |
Aug 26, 2008 | 7.604 | 7.744 | 7.490 | 7.621 | 284,594 | -0.01(-0.11%) |
Aug 25, 2008 | 7.744 | 7.744 | 7.472 | 7.630 | 405,078 | -0.17(-2.13%) |
Aug 22, 2008 | 7.761 | 7.954 | 7.569 | 7.796 | 463,692 | +0.10(+1.25%) |
Aug 21, 2008 | 7.875 | 7.910 | 7.682 | 7.700 | 291,547 | -0.25(-3.09%) |
Aug 20, 2008 | 7.901 | 8.015 | 7.717 | 7.945 | 528,634 | +0.08(+1.00%) |
Aug 19, 2008 | 8.103 | 8.103 | 7.717 | 7.866 | 443,947 | -0.27(-3.34%) |
Aug 18, 2008 | 8.278 | 8.366 | 8.059 | 8.138 | 593,927 | -0.14(-1.69%) |
Aug 15, 2008 | 8.261 | 8.445 | 8.182 | 8.278 | 0 | +0.10(+1.18%) |
Aug 14, 2008 | 7.840 | 8.331 | 7.823 | 8.182 | 628,000 | +0.29(+3.66%) |
Aug 13, 2008 | 7.717 | 8.077 | 7.630 | 7.893 | 697,090 | +0.18(+2.27%) |
Aug 12, 2008 | 7.700 | 8.059 | 7.639 | 7.717 | 891,060 | -0.04(-0.56%) |
Aug 11, 2008 | 7.463 | 7.901 | 7.411 | 7.761 | 798,413 | +0.23(+3.02%) |
Aug 08, 2008 | 7.472 | 7.586 | 7.420 | 7.534 | 962,959 | +0.04(+0.47%) |
Aug 07, 2008 | 7.577 | 7.621 | 7.367 | 7.498 | 582,492 | -0.17(-2.17%) |
Aug 06, 2008 | 7.700 | 7.700 | 7.595 | 7.665 | 971,100 | -0.13(-1.69%) |
Aug 05, 2008 | 7.936 | 7.991 | 7.709 | 7.796 | 576,944 | -0.04(-0.45%) |
Aug 04, 2008 | 7.717 | 7.893 | 7.586 | 7.831 | 789,399 | +0.11(+1.48%) |
Aug 01, 2008 | 7.691 | 7.823 | 7.402 | 7.717 | 627,412 | +0.06(+0.80%) |
Jul 31, 2008 | 6.947 | 7.788 | 6.947 | 7.656 | 478,824 | +0.02(+0.23%) |
Jul 30, 2008 | 7.866 | 7.989 | 7.437 | 7.639 | 604,848 | -0.19(-2.46%) |
Jul 29, 2008 | 7.831 | 7.831 | 7.516 | 7.831 | 553,266 | +0.32(+4.20%) |
Jul 28, 2008 | 7.753 | 7.963 | 7.455 | 7.516 | 390,346 | -0.35(-4.45%) |
Jul 25, 2008 | 8.112 | 8.112 | 7.744 | 7.866 | 576,367 | -0.02(-0.22%) |
Jul 24, 2008 | 8.322 | 8.401 | 7.849 | 7.884 | 619,120 | -0.41(-4.96%) |
Jul 23, 2008 | 7.823 | 8.366 | 7.814 | 8.296 | 510,160 | +0.39(+4.99%) |
Jul 22, 2008 | 7.420 | 7.910 | 7.148 | 7.901 | 399,354 | +0.46(+6.12%) |
Jul 21, 2008 | 7.271 | 7.534 | 7.262 | 7.446 | 341,113 | +0.03(+0.35%) |
Jul 18, 2008 | 7.560 | 7.595 | 7.236 | 7.420 | 530,297 | -0.15(-1.97%) |
Jul 17, 2008 | 7.358 | 7.700 | 7.288 | 7.569 | 505,655 | +0.23(+3.10%) |
Jul 16, 2008 | 6.745 | 7.350 | 6.745 | 7.341 | 349,518 | +0.45(+6.48%) |
Jul 15, 2008 | 6.771 | 7.148 | 6.658 | 6.894 | 432,206 | +0.04(+0.51%) |
Jul 14, 2008 | 6.877 | 6.973 | 6.728 | 6.859 | 496,313 | -0.06(-0.89%) |
Jul 11, 2008 | 7.131 | 7.262 | 6.912 | 6.920 | 740,918 | -0.38(-5.16%) |
Jul 10, 2008 | 7.069 | 7.481 | 7.017 | 7.297 | 411,951 | +0.24(+3.35%) |
Jul 09, 2008 | 7.393 | 7.455 | 7.052 | 7.060 | 331,192 | -0.38(-5.06%) |
Jul 08, 2008 | 6.877 | 7.446 | 6.824 | 7.437 | 553,751 | +0.54(+7.88%) |
Jul 07, 2008 | 7.218 | 7.218 | 6.894 | 6.894 | 586,305 | -0.25(-3.55%) |
Jul 04, 2008 | 7.227 | 7.227 | 7.018 | 7.148 | 312,677 | +0.00(+0.00%) |
Jul 03, 2008 | 7.227 | 7.227 | 7.018 | 7.148 | 312,677 | +0.02(+0.25%) |
Jul 02, 2008 | 6.964 | 7.227 | 6.964 | 7.131 | 675,577 | -0.11(-1.45%) |
Jul 01, 2008 | 7.052 | 7.350 | 6.903 | 7.236 | 1,156,166 | +0.10(+1.35%) |
Jun 30, 2008 | 6.999 | 7.244 | 6.885 | 7.139 | 1,245,977 | +0.00(+0.00%) |
Jun 27, 2008 | 7.017 | 7.218 | 6.666 | 7.139 | 1,847,917 | +0.12(+1.75%) |
Jun 26, 2008 | 8.497 | 8.532 | 6.920 | 7.017 | 2,745,727 | -2.25(-24.29%) |
Jun 25, 2008 | 9.496 | 9.732 | 9.172 | 9.268 | 1,213,939 | -0.24(-2.49%) |
Jun 24, 2008 | 9.986 | 9.986 | 9.505 | 9.505 | 709,857 | -0.60(-5.90%) |
Jun 23, 2008 | 10.09 | 10.19 | 9.986 | 10.10 | 444,026 | +0.09(+0.87%) |
Jun 20, 2008 | 10.05 | 10.09 | 9.907 | 10.01 | 614,993 | -0.11(-1.04%) |
Jun 19, 2008 | 10.09 | 10.18 | 9.951 | 10.12 | 243,012 | +0.02(+0.17%) |
Jun 18, 2008 | 9.907 | 10.14 | 9.870 | 10.10 | 518,257 | +0.17(+1.68%) |
Jun 17, 2008 | 10.15 | 10.16 | 9.925 | 9.934 | 341,722 | -0.23(-2.24%) |
Jun 16, 2008 | 9.855 | 10.19 | 9.794 | 10.16 | 407,680 | +0.27(+2.75%) |
Jun 13, 2008 | 9.855 | 9.960 | 9.741 | 9.890 | 290,008 | +0.14(+1.44%) |
Jun 12, 2008 | 9.645 | 9.759 | 9.592 | 9.750 | 3,430,414 | +0.25(+2.58%) |
Jun 11, 2008 | 9.540 | 9.645 | 9.443 | 9.505 | 642,265 | -0.07(-0.73%) |
Jun 10, 2008 | 9.618 | 9.688 | 9.286 | 9.575 | 900,841 | +0.11(+1.11%) |
Jun 09, 2008 | 9.461 | 9.531 | 9.382 | 9.469 | 324,804 | +0.04(+0.37%) |
Jun 06, 2008 | 9.417 | 9.566 | 9.373 | 9.434 | 474,946 | -0.06(-0.65%) |
Jun 05, 2008 | 9.286 | 9.505 | 9.250 | 9.496 | 250,370 | +0.22(+2.36%) |
Jun 04, 2008 | 9.233 | 9.356 | 9.180 | 9.277 | 261,683 | -0.03(-0.28%) |
Jun 03, 2008 | 9.329 | 9.364 | 9.224 | 9.303 | 320,022 | -0.03(-0.28%) |