Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.949 | 8.003 | 7.834 | 7.861 | 0 | -0.02(-0.19%) |
Aug 28, 2008 | 7.855 | 8.013 | 7.661 | 7.876 | 101,226 | +0.08(+0.97%) |
Aug 27, 2008 | 7.595 | 7.873 | 7.389 | 7.801 | 147,452 | +0.12(+1.50%) |
Aug 26, 2008 | 7.752 | 7.798 | 7.555 | 7.686 | 89,691 | +0.04(+0.51%) |
Aug 25, 2008 | 7.798 | 8.025 | 7.586 | 7.646 | 116,568 | -0.20(-2.55%) |
Aug 22, 2008 | 8.176 | 8.176 | 7.722 | 7.846 | 0 | -0.36(-4.36%) |
Aug 21, 2008 | 8.327 | 8.327 | 7.949 | 8.203 | 215,014 | +0.15(+1.92%) |
Aug 20, 2008 | 7.876 | 8.176 | 7.846 | 8.049 | 216,586 | +0.28(+3.54%) |
Aug 19, 2008 | 7.495 | 7.873 | 7.495 | 7.773 | 264,179 | +0.24(+3.13%) |
Aug 18, 2008 | 7.646 | 8.812 | 7.443 | 7.537 | 190,273 | -0.21(-2.77%) |
Aug 15, 2008 | 8.173 | 8.400 | 7.625 | 7.752 | 0 | -0.46(-5.64%) |
Aug 14, 2008 | 7.643 | 8.234 | 7.495 | 8.215 | 187,958 | +0.64(+8.52%) |
Aug 13, 2008 | 6.974 | 7.869 | 6.974 | 7.570 | 209,479 | +0.49(+6.89%) |
Aug 12, 2008 | 7.034 | 7.268 | 6.995 | 7.082 | 194,100 | -0.29(-3.99%) |
Aug 11, 2008 | 7.576 | 7.592 | 7.071 | 7.377 | 190,973 | -0.24(-3.10%) |
Aug 08, 2008 | 7.661 | 7.797 | 7.558 | 7.613 | 96,952 | -0.09(-1.18%) |
Aug 07, 2008 | 7.861 | 7.861 | 7.692 | 7.704 | 106,572 | -0.31(-3.82%) |
Aug 06, 2008 | 7.722 | 8.173 | 7.722 | 8.010 | 123,424 | +0.35(+4.50%) |
Aug 05, 2008 | 7.894 | 7.894 | 7.458 | 7.664 | 260,682 | -0.23(-2.92%) |
Aug 04, 2008 | 8.315 | 8.446 | 7.873 | 7.894 | 229,557 | -0.48(-5.71%) |
Aug 01, 2008 | 8.497 | 8.606 | 8.225 | 8.373 | 131,320 | -0.17(-2.02%) |
Jul 31, 2008 | 8.706 | 8.713 | 8.546 | 8.546 | 68,503 | -0.28(-3.16%) |
Jul 30, 2008 | 8.794 | 8.824 | 8.527 | 8.824 | 120,765 | +0.07(+0.76%) |
Jul 29, 2008 | 8.757 | 8.891 | 8.391 | 8.757 | 263,472 | +0.36(+4.33%) |
Jul 28, 2008 | 8.197 | 8.479 | 8.197 | 8.394 | 200,206 | -0.02(-0.25%) |
Jul 25, 2008 | 8.079 | 8.597 | 8.049 | 8.415 | 161,645 | +0.34(+4.16%) |
Jul 24, 2008 | 8.470 | 8.555 | 7.997 | 8.079 | 161,410 | -0.39(-4.61%) |
Jul 23, 2008 | 8.812 | 8.903 | 8.406 | 8.470 | 136,828 | -0.22(-2.58%) |
Jul 22, 2008 | 8.915 | 8.915 | 8.403 | 8.694 | 176,641 | -0.18(-1.98%) |
Jul 21, 2008 | 8.346 | 9.012 | 8.288 | 8.870 | 356,782 | +1.00(+12.65%) |
Jul 18, 2008 | 7.752 | 8.085 | 7.686 | 7.873 | 105,991 | +0.09(+1.17%) |
Jul 17, 2008 | 8.424 | 8.424 | 7.692 | 7.782 | 136,217 | -0.45(-5.51%) |
Jul 16, 2008 | 8.025 | 8.282 | 7.958 | 8.237 | 100,846 | +0.17(+2.10%) |
Jul 15, 2008 | 8.300 | 8.430 | 8.025 | 8.067 | 100,803 | -0.23(-2.81%) |
Jul 14, 2008 | 8.164 | 8.533 | 8.025 | 8.300 | 124,606 | +0.12(+1.44%) |
Jul 11, 2008 | 8.176 | 8.530 | 8.146 | 8.182 | 99,640 | +0.01(+0.07%) |
Jul 10, 2008 | 8.146 | 8.415 | 8.116 | 8.176 | 115,911 | -0.01(-0.07%) |
Jul 09, 2008 | 7.776 | 8.542 | 7.776 | 8.182 | 235,092 | +0.52(+6.84%) |
Jul 08, 2008 | 7.994 | 7.994 | 7.543 | 7.658 | 132,918 | -0.12(-1.56%) |
Jul 07, 2008 | 7.870 | 8.125 | 7.555 | 7.779 | 234,488 | -0.02(-0.23%) |
Jul 04, 2008 | 8.031 | 8.273 | 7.695 | 7.798 | 197,274 | +0.00(+0.00%) |
Jul 03, 2008 | 8.031 | 8.273 | 7.695 | 7.798 | 197,274 | -0.23(-2.90%) |
Jul 02, 2008 | 9.127 | 9.154 | 7.952 | 8.031 | 409,801 | -1.14(-12.42%) |
Jul 01, 2008 | 9.312 | 9.384 | 9.145 | 9.169 | 88,485 | -0.16(-1.69%) |
Jun 30, 2008 | 9.175 | 9.390 | 9.175 | 9.327 | 68,275 | +0.14(+1.48%) |
Jun 27, 2008 | 9.160 | 9.296 | 9.121 | 9.191 | 67,697 | +0.08(+0.90%) |
Jun 26, 2008 | 8.776 | 9.239 | 8.776 | 9.109 | 85,900 | -0.07(-0.76%) |
Jun 25, 2008 | 9.224 | 9.387 | 9.178 | 9.178 | 82,316 | -0.04(-0.47%) |
Jun 24, 2008 | 9.221 | 9.599 | 9.136 | 9.221 | 278,412 | +0.00(+0.01%) |
Jun 23, 2008 | 8.733 | 9.351 | 8.630 | 9.221 | 331,609 | +0.62(+7.26%) |
Jun 20, 2008 | 8.403 | 8.651 | 8.385 | 8.596 | 120,131 | +0.22(+2.67%) |
Jun 19, 2008 | 8.028 | 8.373 | 8.028 | 8.373 | 110,634 | +0.33(+4.10%) |
Jun 18, 2008 | 8.052 | 8.085 | 8.028 | 8.043 | 32,692 | +0.02(+0.23%) |
Jun 17, 2008 | 7.964 | 8.025 | 7.904 | 8.025 | 36,444 | +0.10(+1.22%) |
Jun 16, 2008 | 7.873 | 7.931 | 7.873 | 7.928 | 34,674 | +0.02(+0.31%) |
Jun 13, 2008 | 7.870 | 7.964 | 7.849 | 7.904 | 43,276 | +0.11(+1.40%) |
Jun 12, 2008 | 7.873 | 7.946 | 7.795 | 7.795 | 46,090 | -0.02(-0.19%) |
Jun 11, 2008 | 7.849 | 7.876 | 7.798 | 7.810 | 61,360 | -0.07(-0.85%) |
Jun 10, 2008 | 7.882 | 7.897 | 7.840 | 7.876 | 87,392 | -0.03(-0.38%) |
Jun 09, 2008 | 8.055 | 8.055 | 7.891 | 7.907 | 93,766 | -0.01(-0.11%) |
Jun 06, 2008 | 7.925 | 8.055 | 7.891 | 7.916 | 53,035 | -0.01(-0.15%) |
Jun 05, 2008 | 7.940 | 8.058 | 7.888 | 7.928 | 60,399 | +0.03(+0.42%) |
Jun 04, 2008 | 7.452 | 7.976 | 7.452 | 7.894 | 85,804 | +0.12(+1.48%) |
Jun 03, 2008 | 8.106 | 8.106 | 7.664 | 7.779 | 190,435 | -0.34(-4.14%) |