Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.794 | 8.794 | 8.603 | 8.650 | 341,265 | -0.20(-2.25%) |
Aug 28, 2008 | 8.149 | 8.921 | 8.149 | 8.849 | 493,174 | +0.55(+6.62%) |
Aug 27, 2008 | 8.404 | 8.547 | 8.221 | 8.300 | 667,493 | -0.13(-1.51%) |
Aug 26, 2008 | 8.539 | 8.603 | 8.380 | 8.428 | 386,122 | -0.06(-0.75%) |
Aug 25, 2008 | 8.977 | 9.024 | 8.467 | 8.491 | 522,087 | -0.52(-5.74%) |
Aug 22, 2008 | 8.841 | 9.088 | 8.770 | 9.009 | 581,956 | +0.24(+2.72%) |
Aug 21, 2008 | 8.929 | 8.937 | 8.571 | 8.770 | 404,013 | -0.25(-2.82%) |
Aug 20, 2008 | 8.714 | 9.128 | 8.706 | 9.024 | 543,518 | +0.23(+2.62%) |
Aug 19, 2008 | 8.929 | 9.024 | 8.738 | 8.794 | 683,404 | -0.32(-3.49%) |
Aug 18, 2008 | 9.215 | 9.398 | 9.040 | 9.112 | 289,293 | -0.10(-1.12%) |
Aug 15, 2008 | 9.398 | 9.701 | 8.619 | 9.215 | 0 | -0.10(-1.11%) |
Aug 14, 2008 | 8.913 | 9.502 | 8.913 | 9.319 | 892,173 | +0.36(+4.00%) |
Aug 13, 2008 | 9.016 | 9.112 | 8.634 | 8.961 | 783,953 | -0.05(-0.53%) |
Aug 12, 2008 | 9.152 | 9.223 | 8.754 | 9.009 | 743,860 | -0.15(-1.65%) |
Aug 11, 2008 | 7.767 | 9.390 | 7.759 | 9.160 | 1,265,566 | +0.71(+8.38%) |
Aug 08, 2008 | 8.348 | 8.634 | 7.831 | 8.451 | 1,050,493 | +0.10(+1.14%) |
Aug 07, 2008 | 7.863 | 8.539 | 7.855 | 8.356 | 908,760 | +0.39(+4.90%) |
Aug 06, 2008 | 8.634 | 8.754 | 7.910 | 7.966 | 1,413,069 | +0.34(+4.49%) |
Aug 05, 2008 | 7.242 | 7.751 | 7.242 | 7.624 | 1,182,886 | +0.62(+8.86%) |
Aug 04, 2008 | 7.282 | 7.321 | 6.868 | 7.003 | 481,572 | -0.29(-4.03%) |
Aug 01, 2008 | 7.274 | 7.361 | 7.043 | 7.298 | 300,569 | +0.06(+0.77%) |
Jul 31, 2008 | 7.337 | 7.489 | 7.226 | 7.242 | 423,351 | -0.19(-2.57%) |
Jul 30, 2008 | 7.321 | 7.560 | 7.298 | 7.433 | 497,399 | +0.14(+1.85%) |
Jul 29, 2008 | 7.298 | 7.361 | 6.955 | 7.298 | 573,635 | +0.39(+5.65%) |
Jul 28, 2008 | 7.186 | 7.242 | 6.852 | 6.908 | 300,297 | -0.29(-3.98%) |
Jul 25, 2008 | 7.019 | 7.305 | 6.900 | 7.194 | 460,332 | +0.29(+4.15%) |
Jul 24, 2008 | 7.170 | 7.210 | 6.884 | 6.908 | 372,696 | -0.23(-3.23%) |
Jul 23, 2008 | 7.122 | 7.512 | 7.077 | 7.138 | 515,236 | -0.06(-0.88%) |
Jul 22, 2008 | 6.717 | 7.218 | 6.653 | 7.202 | 910,490 | +0.46(+6.85%) |
Jul 21, 2008 | 6.693 | 6.844 | 6.573 | 6.740 | 397,432 | +0.09(+1.32%) |
Jul 18, 2008 | 6.812 | 6.812 | 6.518 | 6.653 | 766,074 | -0.12(-1.76%) |
Jul 17, 2008 | 6.526 | 6.804 | 6.486 | 6.772 | 695,167 | +0.26(+4.03%) |
Jul 16, 2008 | 6.526 | 6.605 | 6.327 | 6.510 | 979,213 | +0.00(+0.00%) |
Jul 15, 2008 | 6.820 | 6.820 | 6.263 | 6.510 | 978,325 | -0.31(-4.55%) |
Jul 14, 2008 | 7.130 | 7.130 | 6.565 | 6.820 | 642,451 | -0.24(-3.38%) |
Jul 11, 2008 | 6.287 | 7.059 | 6.199 | 7.059 | 1,911,205 | +0.70(+11.01%) |
Jul 10, 2008 | 6.032 | 6.597 | 5.873 | 6.358 | 1,213,030 | +0.32(+5.27%) |
Jul 09, 2008 | 6.311 | 6.327 | 5.992 | 6.040 | 723,089 | -0.31(-4.89%) |
Jul 08, 2008 | 5.801 | 6.358 | 5.801 | 6.351 | 694,025 | +0.57(+9.92%) |
Jul 07, 2008 | 6.088 | 6.303 | 5.666 | 5.778 | 687,467 | -0.26(-4.35%) |
Jul 04, 2008 | 6.072 | 6.502 | 5.937 | 6.040 | 388,121 | +0.00(+0.00%) |
Jul 03, 2008 | 6.072 | 6.502 | 5.937 | 6.040 | 388,121 | -0.03(-0.52%) |
Jul 02, 2008 | 6.526 | 6.605 | 6.008 | 6.072 | 783,279 | -0.48(-7.29%) |
Jul 01, 2008 | 6.494 | 6.740 | 6.207 | 6.549 | 896,619 | +0.13(+1.98%) |
Jun 30, 2008 | 6.884 | 6.921 | 6.422 | 6.422 | 908,829 | -0.50(-7.24%) |
Jun 27, 2008 | 6.621 | 7.672 | 6.530 | 6.923 | 2,262,418 | +0.30(+4.57%) |
Jun 26, 2008 | 6.939 | 7.321 | 6.534 | 6.621 | 665,982 | -0.40(-5.67%) |
Jun 25, 2008 | 6.406 | 7.043 | 6.358 | 7.019 | 1,189,415 | +0.64(+9.97%) |
Jun 24, 2008 | 6.565 | 6.709 | 6.374 | 6.382 | 650,080 | -0.22(-3.37%) |
Jun 23, 2008 | 6.740 | 6.884 | 6.494 | 6.605 | 499,599 | -0.17(-2.47%) |
Jun 20, 2008 | 7.441 | 7.441 | 6.581 | 6.772 | 2,716,470 | -0.29(-4.06%) |
Jun 19, 2008 | 7.194 | 7.417 | 6.995 | 7.059 | 1,627,564 | -0.14(-1.88%) |
Jun 18, 2008 | 7.369 | 7.767 | 7.162 | 7.194 | 1,620,248 | +0.00(+0.00%) |
Jun 17, 2008 | 7.457 | 7.664 | 7.178 | 7.194 | 543,423 | -0.25(-3.32%) |
Jun 16, 2008 | 7.473 | 7.560 | 7.401 | 7.441 | 690,525 | -0.06(-0.74%) |
Jun 13, 2008 | 7.107 | 7.600 | 7.107 | 7.496 | 947,862 | +0.47(+6.68%) |
Jun 12, 2008 | 7.083 | 7.401 | 7.003 | 7.027 | 600,730 | -0.01(-0.11%) |
Jun 11, 2008 | 7.313 | 7.353 | 7.035 | 7.035 | 323,012 | -0.31(-4.23%) |
Jun 10, 2008 | 7.345 | 7.560 | 7.226 | 7.345 | 386,766 | -0.14(-1.81%) |
Jun 09, 2008 | 7.719 | 7.799 | 7.353 | 7.481 | 361,746 | -0.17(-2.19%) |
Jun 06, 2008 | 7.894 | 7.958 | 7.481 | 7.648 | 517,535 | -0.31(-3.90%) |
Jun 05, 2008 | 7.942 | 8.157 | 7.878 | 7.958 | 339,855 | +0.00(+0.00%) |
Jun 04, 2008 | 7.664 | 8.117 | 7.664 | 7.958 | 277,681 | +0.25(+3.20%) |
Jun 03, 2008 | 7.791 | 7.815 | 7.504 | 7.711 | 559,792 | -0.03(-0.41%) |