Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.906 | 8.114 | 7.903 | 7.957 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.716 | 7.954 | 7.600 | 7.923 | 2,276,781 | +0.24(+3.10%) |
Aug 27, 2008 | 7.603 | 7.746 | 7.491 | 7.685 | 2,119,890 | +0.09(+1.12%) |
Aug 26, 2008 | 7.508 | 7.658 | 7.460 | 7.600 | 1,999,889 | -0.01(-0.13%) |
Aug 25, 2008 | 7.862 | 7.862 | 7.484 | 7.610 | 3,492,700 | -0.21(-2.70%) |
Aug 22, 2008 | 7.641 | 7.923 | 7.614 | 7.821 | 5,981,408 | +0.15(+2.00%) |
Aug 21, 2008 | 7.743 | 7.869 | 7.614 | 7.668 | 2,743,259 | -0.17(-2.17%) |
Aug 20, 2008 | 7.821 | 7.900 | 7.631 | 7.838 | 2,536,232 | -0.00(-0.04%) |
Aug 19, 2008 | 7.869 | 7.917 | 7.746 | 7.842 | 1,976,088 | -0.20(-2.54%) |
Aug 18, 2008 | 8.271 | 8.271 | 8.029 | 8.046 | 1,403,045 | -0.13(-1.54%) |
Aug 15, 2008 | 8.260 | 8.417 | 8.070 | 8.172 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.574 | 8.737 | 8.182 | 8.298 | 5,258,810 | -0.37(-4.24%) |
Aug 13, 2008 | 9.405 | 9.405 | 8.104 | 8.666 | 12,676,772 | -0.78(-8.22%) |
Aug 12, 2008 | 9.476 | 9.582 | 9.224 | 9.442 | 4,260,579 | +0.08(+0.87%) |
Aug 11, 2008 | 9.061 | 9.476 | 8.887 | 9.360 | 3,564,407 | +0.33(+3.70%) |
Aug 08, 2008 | 8.591 | 9.251 | 8.403 | 9.027 | 3,129,821 | +0.46(+5.37%) |
Aug 07, 2008 | 8.468 | 8.679 | 8.284 | 8.567 | 1,635,847 | -0.09(-1.02%) |
Aug 06, 2008 | 8.798 | 8.843 | 8.516 | 8.655 | 3,013,400 | -0.12(-1.32%) |
Aug 05, 2008 | 8.189 | 8.809 | 8.114 | 8.771 | 4,211,078 | +0.53(+6.49%) |
Aug 04, 2008 | 8.386 | 8.424 | 8.192 | 8.237 | 1,964,073 | -0.18(-2.10%) |
Aug 01, 2008 | 8.720 | 8.727 | 8.308 | 8.414 | 2,806,311 | -0.18(-2.06%) |
Jul 31, 2008 | 8.427 | 8.720 | 8.373 | 8.591 | 3,292,363 | -0.06(-0.75%) |
Jul 30, 2008 | 8.734 | 8.758 | 8.342 | 8.655 | 5,412,874 | -0.03(-0.39%) |
Jul 29, 2008 | 8.689 | 8.710 | 8.390 | 8.689 | 2,773,680 | +0.32(+3.82%) |
Jul 28, 2008 | 8.546 | 8.679 | 8.301 | 8.369 | 2,439,494 | -0.27(-3.15%) |
Jul 25, 2008 | 8.914 | 8.941 | 8.529 | 8.642 | 3,860,725 | -0.10(-1.13%) |
Jul 24, 2008 | 9.530 | 9.530 | 8.679 | 8.741 | 3,384,940 | -0.63(-6.69%) |
Jul 23, 2008 | 8.877 | 9.500 | 8.877 | 9.367 | 4,762,928 | +0.34(+3.81%) |
Jul 22, 2008 | 8.717 | 9.054 | 8.441 | 9.023 | 4,678,510 | +0.23(+2.63%) |
Jul 21, 2008 | 8.758 | 8.887 | 8.591 | 8.792 | 2,249,251 | -0.02(-0.19%) |
Jul 18, 2008 | 8.557 | 8.945 | 8.495 | 8.809 | 5,539,195 | +0.32(+3.81%) |
Jul 17, 2008 | 8.012 | 8.560 | 7.900 | 8.485 | 6,003,191 | +0.42(+5.24%) |
Jul 16, 2008 | 7.787 | 8.083 | 7.699 | 8.063 | 7,240,717 | +0.37(+4.78%) |
Jul 15, 2008 | 7.791 | 7.865 | 7.566 | 7.695 | 9,293,138 | -0.15(-1.91%) |
Jul 14, 2008 | 7.821 | 7.896 | 7.610 | 7.845 | 2,588,653 | +0.16(+2.04%) |
Jul 11, 2008 | 7.842 | 7.842 | 7.443 | 7.688 | 5,096,982 | -0.22(-2.76%) |
Jul 10, 2008 | 8.322 | 8.325 | 7.838 | 7.906 | 4,541,666 | -0.35(-4.21%) |
Jul 09, 2008 | 8.666 | 8.839 | 8.243 | 8.254 | 2,824,958 | -0.39(-4.53%) |
Jul 08, 2008 | 8.363 | 8.649 | 8.271 | 8.645 | 2,561,110 | +0.16(+1.93%) |
Jul 07, 2008 | 8.274 | 8.625 | 8.254 | 8.482 | 4,201,428 | -0.22(-2.50%) |
Jul 04, 2008 | 8.621 | 8.720 | 8.359 | 8.700 | 2,135,400 | +0.00(+0.00%) |
Jul 03, 2008 | 8.621 | 8.720 | 8.359 | 8.700 | 2,135,400 | +0.05(+0.59%) |
Jul 02, 2008 | 8.969 | 9.101 | 8.516 | 8.649 | 2,998,313 | -0.23(-2.64%) |
Jul 01, 2008 | 8.672 | 8.884 | 8.625 | 8.884 | 2,705,488 | +0.07(+0.81%) |
Jun 30, 2008 | 8.894 | 8.894 | 8.625 | 8.812 | 2,743,544 | -0.09(-0.99%) |
Jun 27, 2008 | 8.812 | 8.982 | 8.724 | 8.901 | 3,287,077 | +0.04(+0.42%) |
Jun 26, 2008 | 8.693 | 8.884 | 8.516 | 8.863 | 1,912,742 | +0.12(+1.40%) |
Jun 25, 2008 | 9.074 | 9.074 | 8.710 | 8.741 | 5,691,740 | -0.16(-1.84%) |
Jun 24, 2008 | 8.628 | 9.050 | 8.581 | 8.904 | 4,051,229 | +0.26(+3.03%) |
Jun 23, 2008 | 8.904 | 8.904 | 8.632 | 8.642 | 2,064,139 | -0.31(-3.46%) |
Jun 20, 2008 | 9.091 | 9.139 | 8.764 | 8.952 | 3,350,241 | -0.15(-1.68%) |
Jun 19, 2008 | 9.405 | 9.405 | 9.037 | 9.105 | 4,771,513 | -0.30(-3.19%) |
Jun 18, 2008 | 9.439 | 9.575 | 9.282 | 9.405 | 2,809,272 | -0.18(-1.92%) |
Jun 17, 2008 | 9.759 | 9.854 | 9.571 | 9.588 | 1,704,341 | -0.17(-1.74%) |
Jun 16, 2008 | 9.735 | 9.782 | 9.588 | 9.759 | 1,504,670 | +0.17(+1.81%) |
Jun 13, 2008 | 9.592 | 9.701 | 9.510 | 9.585 | 1,002,345 | +0.03(+0.32%) |
Jun 12, 2008 | 9.405 | 9.653 | 9.357 | 9.554 | 2,652,736 | +0.27(+2.93%) |
Jun 11, 2008 | 9.357 | 9.527 | 9.268 | 9.282 | 1,270,959 | -0.18(-1.91%) |
Jun 10, 2008 | 9.496 | 9.626 | 9.313 | 9.462 | 1,803,790 | -0.18(-1.91%) |
Jun 09, 2008 | 9.762 | 9.847 | 9.622 | 9.646 | 1,433,888 | -0.10(-1.01%) |
Jun 06, 2008 | 9.878 | 9.925 | 9.721 | 9.745 | 1,198,788 | -0.30(-3.02%) |
Jun 05, 2008 | 9.943 | 10.18 | 9.929 | 10.05 | 1,601,787 | +0.17(+1.72%) |
Jun 04, 2008 | 9.691 | 9.963 | 9.667 | 9.878 | 1,806,935 | +0.04(+0.38%) |
Jun 03, 2008 | 10.02 | 10.12 | 9.687 | 9.840 | 5,331,578 | -0.17(-1.73%) |