Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.351 | 7.917 | 7.235 | 7.724 | 0 | +0.19(+2.56%) |
Aug 28, 2008 | 7.235 | 7.531 | 7.190 | 7.531 | 11,291,424 | +0.29(+4.00%) |
Aug 27, 2008 | 7.145 | 7.351 | 6.933 | 7.241 | 10,698,656 | +0.10(+1.35%) |
Aug 26, 2008 | 7.023 | 7.158 | 6.946 | 7.145 | 11,551,438 | +0.15(+2.11%) |
Aug 25, 2008 | 7.306 | 7.306 | 6.939 | 6.997 | 12,615,136 | -0.38(-5.14%) |
Aug 22, 2008 | 7.010 | 7.499 | 7.010 | 7.376 | 0 | +0.60(+8.93%) |
Aug 21, 2008 | 6.849 | 6.971 | 6.740 | 6.772 | 11,385,988 | -0.24(-3.48%) |
Aug 20, 2008 | 6.817 | 7.093 | 6.624 | 7.016 | 17,696,288 | +0.16(+2.35%) |
Aug 19, 2008 | 7.029 | 7.074 | 6.650 | 6.856 | 17,856,038 | -0.32(-4.39%) |
Aug 18, 2008 | 7.602 | 7.602 | 7.106 | 7.171 | 12,286,277 | -0.37(-4.94%) |
Aug 15, 2008 | 7.473 | 7.749 | 7.415 | 7.544 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.119 | 7.544 | 6.984 | 7.344 | 13,568,137 | +0.23(+3.16%) |
Aug 13, 2008 | 7.524 | 7.595 | 6.907 | 7.119 | 21,525,532 | -0.44(-5.79%) |
Aug 12, 2008 | 7.929 | 8.090 | 7.492 | 7.556 | 21,891,370 | -0.52(-6.45%) |
Aug 11, 2008 | 7.749 | 8.438 | 7.531 | 8.077 | 21,241,524 | +0.40(+5.19%) |
Aug 08, 2008 | 7.145 | 7.775 | 7.074 | 7.679 | 25,720,478 | +0.73(+10.45%) |
Aug 07, 2008 | 7.286 | 7.447 | 6.830 | 6.952 | 20,420,070 | -0.44(-6.00%) |
Aug 06, 2008 | 7.010 | 7.582 | 6.843 | 7.396 | 24,076,944 | +0.37(+5.31%) |
Aug 05, 2008 | 6.991 | 7.068 | 6.785 | 7.023 | 19,305,388 | +0.28(+4.10%) |
Aug 04, 2008 | 7.016 | 7.016 | 6.508 | 6.746 | 16,875,864 | -0.31(-4.38%) |
Aug 01, 2008 | 6.791 | 7.203 | 6.630 | 7.055 | 17,154,586 | +0.27(+3.98%) |
Jul 31, 2008 | 6.881 | 6.991 | 6.695 | 6.785 | 34,742,808 | -0.43(-5.97%) |
Jul 30, 2008 | 7.711 | 7.794 | 6.901 | 7.216 | 28,640,374 | -0.15(-2.01%) |
Jul 29, 2008 | 7.364 | 7.364 | 6.740 | 7.364 | 15,338,787 | +0.54(+7.92%) |
Jul 28, 2008 | 7.087 | 7.434 | 6.753 | 6.823 | 12,114,999 | -0.35(-4.93%) |
Jul 25, 2008 | 7.138 | 7.782 | 6.901 | 7.177 | 15,864,262 | -0.02(-0.27%) |
Jul 24, 2008 | 7.743 | 8.039 | 7.093 | 7.196 | 19,027,062 | -0.59(-7.60%) |
Jul 23, 2008 | 7.717 | 8.232 | 7.177 | 7.788 | 42,791,248 | +0.08(+1.00%) |
Jul 22, 2008 | 6.759 | 7.775 | 6.322 | 7.711 | 37,827,280 | +0.32(+4.26%) |
Jul 21, 2008 | 7.711 | 7.782 | 7.331 | 7.396 | 23,870,206 | +0.09(+1.23%) |
Jul 18, 2008 | 6.830 | 7.679 | 6.830 | 7.306 | 29,247,924 | +0.38(+5.48%) |
Jul 17, 2008 | 6.624 | 7.357 | 6.180 | 6.926 | 33,784,032 | +0.66(+10.57%) |
Jul 16, 2008 | 5.704 | 6.360 | 5.479 | 6.264 | 24,470,286 | +0.88(+16.37%) |
Jul 15, 2008 | 5.569 | 5.807 | 5.100 | 5.383 | 34,380,156 | -0.26(-4.56%) |
Jul 14, 2008 | 6.566 | 6.585 | 5.479 | 5.640 | 29,917,450 | -0.69(-10.87%) |
Jul 11, 2008 | 6.373 | 6.502 | 6.077 | 6.328 | 28,026,582 | -0.25(-3.81%) |
Jul 10, 2008 | 6.701 | 6.778 | 6.367 | 6.579 | 29,327,208 | -0.19(-2.85%) |
Jul 09, 2008 | 7.396 | 7.466 | 6.746 | 6.772 | 17,992,168 | -0.63(-8.51%) |
Jul 08, 2008 | 6.881 | 7.454 | 6.753 | 7.402 | 22,671,072 | +0.60(+8.79%) |
Jul 07, 2008 | 7.158 | 7.286 | 6.688 | 6.804 | 31,685,326 | -0.33(-4.68%) |
Jul 04, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | +0.00(+0.00%) |
Jul 03, 2008 | 7.344 | 7.389 | 7.100 | 7.138 | 8,524,346 | -0.01(-0.18%) |
Jul 02, 2008 | 7.312 | 7.563 | 7.132 | 7.151 | 17,899,864 | -0.16(-2.20%) |
Jul 01, 2008 | 6.991 | 7.331 | 6.946 | 7.312 | 21,633,244 | +0.25(+3.55%) |
Jun 30, 2008 | 7.151 | 7.306 | 7.016 | 7.061 | 22,428,730 | -0.10(-1.44%) |
Jun 27, 2008 | 7.248 | 7.338 | 7.081 | 7.164 | 15,807,430 | -0.05(-0.62%) |
Jun 26, 2008 | 7.190 | 7.454 | 7.119 | 7.209 | 17,898,448 | -0.08(-1.06%) |
Jun 25, 2008 | 7.351 | 7.627 | 7.203 | 7.286 | 26,299,838 | -0.03(-0.44%) |
Jun 24, 2008 | 7.126 | 7.441 | 6.971 | 7.319 | 29,591,928 | +0.24(+3.45%) |
Jun 23, 2008 | 7.460 | 7.460 | 7.074 | 7.074 | 19,588,558 | -0.34(-4.60%) |
Jun 20, 2008 | 7.042 | 7.550 | 6.431 | 7.415 | 40,427,964 | +0.12(+1.59%) |
Jun 19, 2008 | 7.126 | 7.344 | 7.087 | 7.299 | 23,642,168 | +0.14(+1.98%) |
Jun 18, 2008 | 7.158 | 7.614 | 6.939 | 7.158 | 36,256,580 | -0.17(-2.37%) |
Jun 17, 2008 | 7.711 | 7.801 | 7.299 | 7.331 | 45,613,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.537 | 7.756 | 7.505 | 7.589 | 38,977,192 | +0.05(+0.60%) |
Jun 13, 2008 | 7.505 | 7.653 | 7.370 | 7.544 | 153,928,016 | -0.16(-2.09%) |
Jun 12, 2008 | 9.016 | 9.293 | 7.486 | 7.704 | 62,074,368 | -2.40(-23.74%) |
Jun 11, 2008 | 10.84 | 10.91 | 10.08 | 10.10 | 11,847,354 | -0.74(-6.82%) |
Jun 10, 2008 | 10.90 | 11.09 | 10.57 | 10.84 | 9,697,741 | +0.14(+1.26%) |
Jun 09, 2008 | 11.27 | 11.27 | 10.64 | 10.71 | 13,481,078 | -0.42(-3.76%) |
Jun 06, 2008 | 11.46 | 11.55 | 11.09 | 11.13 | 10,489,378 | -0.68(-5.72%) |
Jun 05, 2008 | 11.82 | 11.87 | 11.58 | 11.80 | 8,023,786 | +0.04(+0.38%) |
Jun 04, 2008 | 12.04 | 12.05 | 11.60 | 11.76 | 12,497,644 | -0.30(-2.45%) |
Jun 03, 2008 | 12.47 | 12.55 | 11.92 | 12.05 | 8,831,481 | -0.31(-2.50%) |