Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.044 | 8.066 | 8.027 | 8.049 | 5,688 | -0.02(-0.21%) |
Aug 28, 2008 | 8.100 | 8.117 | 8.055 | 8.066 | 9,313 | +0.02(+0.28%) |
Aug 27, 2008 | 8.044 | 8.078 | 8.027 | 8.044 | 45,325 | -0.08(-0.97%) |
Aug 26, 2008 | 8.027 | 8.123 | 7.959 | 8.123 | 15,558 | +0.16(+1.98%) |
Aug 25, 2008 | 7.909 | 8.021 | 7.909 | 7.965 | 12,977 | +0.01(+0.14%) |
Aug 22, 2008 | 7.892 | 7.959 | 7.892 | 7.954 | 17,462 | +0.06(+0.78%) |
Aug 21, 2008 | 7.881 | 7.898 | 7.881 | 7.892 | 16,003 | +0.00(+0.00%) |
Aug 20, 2008 | 7.959 | 7.959 | 7.886 | 7.892 | 30,228 | -0.06(-0.78%) |
Aug 19, 2008 | 7.976 | 7.977 | 7.920 | 7.954 | 33,192 | +0.00(+0.00%) |
Aug 18, 2008 | 7.971 | 7.988 | 7.954 | 7.954 | 18,488 | -0.01(-0.07%) |
Aug 15, 2008 | 7.959 | 8.033 | 7.948 | 7.959 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 7.937 | 7.971 | 7.937 | 7.959 | 17,884 | +0.00(+0.00%) |
Aug 13, 2008 | 8.010 | 8.021 | 7.926 | 7.959 | 18,906 | +0.00(+0.00%) |
Aug 12, 2008 | 7.931 | 7.988 | 7.931 | 7.959 | 20,781 | +0.01(+0.07%) |
Aug 11, 2008 | 7.937 | 7.959 | 7.937 | 7.954 | 14,755 | +0.00(+0.00%) |
Aug 08, 2008 | 7.937 | 7.965 | 7.937 | 7.954 | 23,953 | -0.01(-0.07%) |
Aug 07, 2008 | 7.988 | 7.988 | 7.948 | 7.959 | 21,923 | -0.04(-0.49%) |
Aug 06, 2008 | 8.033 | 8.033 | 7.999 | 7.999 | 14,239 | -0.03(-0.42%) |
Aug 05, 2008 | 7.999 | 8.055 | 7.999 | 8.033 | 24,895 | +0.04(+0.49%) |
Aug 04, 2008 | 8.033 | 8.033 | 7.993 | 7.993 | 6,151 | -0.06(-0.71%) |
Aug 01, 2008 | 8.066 | 8.072 | 8.010 | 8.050 | 23,366 | -0.01(-0.17%) |
Jul 31, 2008 | 8.078 | 8.094 | 8.061 | 8.064 | 15,560 | -0.01(-0.10%) |
Jul 30, 2008 | 8.134 | 8.134 | 8.072 | 8.072 | 12,182 | -0.07(-0.90%) |
Jul 29, 2008 | 8.145 | 8.162 | 8.089 | 8.145 | 14,751 | +0.06(+0.77%) |
Jul 28, 2008 | 8.072 | 8.123 | 8.066 | 8.083 | 9,494 | +0.01(+0.14%) |
Jul 25, 2008 | 8.089 | 8.128 | 8.055 | 8.072 | 30,499 | -0.01(-0.07%) |
Jul 24, 2008 | 8.061 | 8.089 | 8.061 | 8.078 | 9,377 | -0.01(-0.07%) |
Jul 23, 2008 | 8.106 | 8.123 | 8.078 | 8.083 | 19,953 | -0.04(-0.48%) |
Jul 22, 2008 | 8.049 | 8.303 | 8.049 | 8.123 | 62,744 | +0.04(+0.56%) |
Jul 21, 2008 | 8.100 | 8.111 | 8.072 | 8.078 | 14,838 | +0.01(+0.07%) |
Jul 18, 2008 | 8.078 | 8.078 | 8.055 | 8.072 | 17,144 | +0.02(+0.28%) |
Jul 17, 2008 | 8.066 | 8.072 | 8.033 | 8.049 | 25,777 | +0.03(+0.42%) |
Jul 16, 2008 | 7.976 | 8.044 | 7.965 | 8.016 | 76,128 | +0.02(+0.28%) |
Jul 15, 2008 | 8.038 | 8.038 | 7.988 | 7.993 | 49,499 | -0.08(-0.98%) |
Jul 14, 2008 | 8.106 | 8.106 | 8.061 | 8.072 | 60,713 | -0.02(-0.28%) |
Jul 11, 2008 | 8.173 | 8.173 | 8.078 | 8.094 | 22,826 | -0.13(-1.57%) |
Jul 10, 2008 | 8.269 | 8.269 | 8.190 | 8.224 | 35,411 | -0.05(-0.61%) |
Jul 09, 2008 | 8.241 | 8.280 | 8.241 | 8.274 | 21,656 | +0.02(+0.20%) |
Jul 08, 2008 | 8.213 | 8.286 | 8.190 | 8.258 | 19,999 | +0.04(+0.55%) |
Jul 07, 2008 | 8.314 | 8.325 | 8.213 | 8.213 | 83,767 | -0.10(-1.22%) |
Jul 04, 2008 | 8.353 | 8.353 | 8.314 | 8.314 | 47,643 | +0.00(+0.00%) |
Jul 03, 2008 | 8.353 | 8.353 | 8.314 | 8.314 | 47,643 | -0.04(-0.54%) |
Jul 02, 2008 | 8.381 | 8.381 | 8.331 | 8.359 | 41,652 | -0.02(-0.27%) |
Jul 01, 2008 | 8.381 | 8.387 | 8.353 | 8.381 | 54,390 | -0.01(-0.13%) |
Jun 30, 2008 | 8.438 | 8.438 | 8.393 | 8.393 | 28,191 | -0.02(-0.20%) |
Jun 27, 2008 | 8.409 | 8.410 | 8.409 | 8.409 | 19,910 | -0.01(-0.13%) |
Jun 26, 2008 | 8.410 | 8.421 | 8.409 | 8.421 | 32,177 | -0.01(-0.13%) |
Jun 25, 2008 | 8.426 | 8.483 | 8.426 | 8.432 | 16,888 | +0.02(+0.20%) |
Jun 24, 2008 | 8.421 | 8.449 | 8.415 | 8.415 | 61,720 | +0.00(+0.00%) |
Jun 23, 2008 | 8.443 | 8.460 | 8.409 | 8.415 | 39,306 | -0.02(-0.27%) |
Jun 20, 2008 | 8.432 | 8.454 | 8.432 | 8.438 | 6,222 | -0.02(-0.20%) |
Jun 19, 2008 | 8.426 | 8.454 | 8.426 | 8.454 | 2,666 | +0.03(+0.33%) |
Jun 18, 2008 | 8.409 | 8.426 | 8.409 | 8.426 | 13,352 | -0.02(-0.27%) |
Jun 17, 2008 | 8.466 | 8.471 | 8.443 | 8.449 | 38,132 | -0.01(-0.07%) |
Jun 16, 2008 | 8.449 | 8.454 | 8.438 | 8.454 | 49,777 | -0.03(-0.33%) |
Jun 13, 2008 | 8.449 | 8.483 | 8.443 | 8.483 | 33,846 | +0.03(+0.33%) |
Jun 12, 2008 | 8.443 | 8.505 | 8.443 | 8.454 | 139,854 | +0.02(+0.20%) |
Jun 11, 2008 | 8.454 | 8.454 | 8.438 | 8.438 | 61,416 | -0.01(-0.07%) |
Jun 10, 2008 | 8.471 | 8.494 | 8.443 | 8.443 | 17,905 | -0.02(-0.20%) |
Jun 09, 2008 | 8.471 | 8.477 | 8.443 | 8.460 | 5,496 | -0.01(-0.07%) |
Jun 06, 2008 | 8.460 | 8.494 | 8.460 | 8.466 | 13,510 | -0.01(-0.13%) |
Jun 05, 2008 | 8.507 | 8.507 | 8.449 | 8.477 | 18,170 | -0.02(-0.20%) |
Jun 04, 2008 | 8.499 | 8.511 | 8.483 | 8.494 | 19,199 | -0.01(-0.07%) |
Jun 03, 2008 | 8.499 | 8.516 | 8.494 | 8.499 | 19,733 | +0.00(+0.00%) |