Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.000 | 8.530 | 7.970 | 8.450 | 72,017 | +0.44(+5.49%) |
Aug 28, 2008 | 7.350 | 8.010 | 7.300 | 8.010 | 440,400 | +0.57(+7.66%) |
Aug 27, 2008 | 7.260 | 7.500 | 7.250 | 7.440 | 230,785 | +0.09(+1.22%) |
Aug 26, 2008 | 7.250 | 7.350 | 7.200 | 7.350 | 12,584 | +0.00(+0.00%) |
Aug 25, 2008 | 7.370 | 7.470 | 7.250 | 7.350 | 25,912 | +0.06(+0.82%) |
Aug 22, 2008 | 7.260 | 7.560 | 7.190 | 7.290 | 116,777 | -0.01(-0.14%) |
Aug 21, 2008 | 6.900 | 7.760 | 6.890 | 7.300 | 97,770 | +0.34(+4.89%) |
Aug 20, 2008 | 7.100 | 7.100 | 5.950 | 6.960 | 421,553 | -0.16(-2.25%) |
Aug 19, 2008 | 7.430 | 7.430 | 6.760 | 7.120 | 270,905 | -0.34(-4.56%) |
Aug 18, 2008 | 7.500 | 7.500 | 7.330 | 7.460 | 359,006 | -0.17(-2.23%) |
Aug 15, 2008 | 7.700 | 7.740 | 7.500 | 7.630 | 29,100 | -0.11(-1.42%) |
Aug 14, 2008 | 7.990 | 7.990 | 7.640 | 7.740 | 29,550 | -0.20(-2.52%) |
Aug 13, 2008 | 7.840 | 8.000 | 7.590 | 7.940 | 33,939 | +0.09(+1.15%) |
Aug 12, 2008 | 7.960 | 8.100 | 7.670 | 7.850 | 19,550 | -0.20(-2.48%) |
Aug 11, 2008 | 8.250 | 8.390 | 7.900 | 8.050 | 78,147 | +0.07(+0.88%) |
Aug 08, 2008 | 8.100 | 8.200 | 7.760 | 7.980 | 213,700 | -0.22(-2.68%) |
Aug 07, 2008 | 8.030 | 8.390 | 7.910 | 8.200 | 112,025 | +0.30(+3.80%) |
Aug 06, 2008 | 7.900 | 8.040 | 7.720 | 7.900 | 129,680 | -0.10(-1.25%) |
Aug 05, 2008 | 8.010 | 8.120 | 7.570 | 8.000 | 18,800 | -0.23(-2.79%) |
Aug 04, 2008 | 8.350 | 8.440 | 8.000 | 8.230 | 34,278 | +0.00(+0.00%) |
Aug 01, 2008 | 8.350 | 8.440 | 8.000 | 8.230 | 34,278 | -0.12(-1.44%) |
Jul 31, 2008 | 8.300 | 8.360 | 8.270 | 8.350 | 13,300 | -0.06(-0.71%) |
Jul 30, 2008 | 7.950 | 8.500 | 7.950 | 8.410 | 357,218 | +0.21(+2.56%) |
Jul 29, 2008 | 8.650 | 8.650 | 8.150 | 8.200 | 4,582 | -0.01(-0.12%) |
Jul 28, 2008 | 8.170 | 8.380 | 7.830 | 8.210 | 177,580 | +0.04(+0.49%) |
Jul 25, 2008 | 9.000 | 9.000 | 8.000 | 8.170 | 51,106 | +0.08(+0.99%) |
Jul 24, 2008 | 8.500 | 8.500 | 7.900 | 8.090 | 83,780 | -0.03(-0.37%) |
Jul 23, 2008 | 8.060 | 8.120 | 7.950 | 8.120 | 154,023 | -0.09(-1.10%) |
Jul 22, 2008 | 8.510 | 8.510 | 8.050 | 8.210 | 37,565 | -0.29(-3.41%) |
Jul 21, 2008 | 8.990 | 8.990 | 8.500 | 8.500 | 22,400 | +0.10(+1.19%) |
Jul 18, 2008 | 8.400 | 8.500 | 8.200 | 8.400 | 89,100 | +0.10(+1.20%) |
Jul 17, 2008 | 8.100 | 9.420 | 8.100 | 8.300 | 556,867 | +0.55(+7.10%) |
Jul 16, 2008 | 8.400 | 8.400 | 7.450 | 7.750 | 174,094 | -0.75(-8.82%) |
Jul 15, 2008 | 8.800 | 8.800 | 8.000 | 8.500 | 96,307 | -0.40(-4.49%) |
Jul 14, 2008 | 8.860 | 9.360 | 8.740 | 8.900 | 30,904 | +0.15(+1.71%) |
Jul 11, 2008 | 8.880 | 8.900 | 8.550 | 8.750 | 72,342 | -0.06(-0.68%) |
Jul 10, 2008 | 8.830 | 9.000 | 8.810 | 8.810 | 27,656 | -0.02(-0.23%) |
Jul 09, 2008 | 8.820 | 9.140 | 8.820 | 8.830 | 354,000 | -0.07(-0.79%) |
Jul 08, 2008 | 8.950 | 9.220 | 8.140 | 8.900 | 239,918 | -0.25(-2.73%) |
Jul 07, 2008 | 9.570 | 9.600 | 9.070 | 9.150 | 173,457 | -0.65(-6.63%) |
Jul 04, 2008 | 9.520 | 9.910 | 9.510 | 9.800 | 47,131 | -0.17(-1.71%) |
Jul 03, 2008 | 9.950 | 10.05 | 9.730 | 9.970 | 152,505 | -0.08(-0.80%) |
Jul 02, 2008 | 10.09 | 10.21 | 10.00 | 10.05 | 70,396 | -0.15(-1.47%) |
Jul 01, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.00(+0.00%) |
Jun 30, 2008 | 10.13 | 10.30 | 9.990 | 10.20 | 91,370 | +0.18(+1.80%) |
Jun 27, 2008 | 9.860 | 10.36 | 9.800 | 10.02 | 32,360 | +0.08(+0.80%) |
Jun 26, 2008 | 10.70 | 10.70 | 9.750 | 9.940 | 116,800 | -0.31(-3.02%) |
Jun 25, 2008 | 11.10 | 11.10 | 9.900 | 10.25 | 176,884 | -0.75(-6.82%) |
Jun 24, 2008 | 11.10 | 11.25 | 11.00 | 11.00 | 79,440 | -0.10(-0.90%) |
Jun 23, 2008 | 11.00 | 11.34 | 11.00 | 11.10 | 103,636 | -0.13(-1.16%) |
Jun 20, 2008 | 11.05 | 11.55 | 11.05 | 11.23 | 55,300 | -0.02(-0.18%) |
Jun 19, 2008 | 11.39 | 11.63 | 11.02 | 11.25 | 674,644 | -0.12(-1.06%) |
Jun 18, 2008 | 11.20 | 11.46 | 11.10 | 11.37 | 207,048 | +0.01(+0.09%) |
Jun 17, 2008 | 10.80 | 11.37 | 10.80 | 11.36 | 201,046 | +0.56(+5.19%) |
Jun 16, 2008 | 11.20 | 11.20 | 10.80 | 10.80 | 50,979 | -0.25(-2.26%) |
Jun 13, 2008 | 10.85 | 11.10 | 10.85 | 11.05 | 190,196 | +0.05(+0.45%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.85 | 11.00 | 866,651 | -0.02(-0.18%) |
Jun 11, 2008 | 11.20 | 11.37 | 10.72 | 11.02 | 426,240 | -0.18(-1.61%) |
Jun 10, 2008 | 11.26 | 11.43 | 11.16 | 11.20 | 98,691 | -0.08(-0.71%) |
Jun 09, 2008 | 11.05 | 11.30 | 11.00 | 11.28 | 381,550 | +0.13(+1.17%) |
Jun 06, 2008 | 11.45 | 11.55 | 11.14 | 11.15 | 794,625 | -0.05(-0.45%) |
Jun 05, 2008 | 11.49 | 11.49 | 10.99 | 11.20 | 378,090 | +0.30(+2.75%) |
Jun 04, 2008 | 10.11 | 10.90 | 10.11 | 10.90 | 513,357 | +0.63(+6.13%) |
Jun 03, 2008 | 10.27 | 10.43 | 10.11 | 10.27 | 208,940 | -0.25(-2.38%) |