Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.649 | 8.742 | 8.617 | 8.692 | 11,438,898 | -0.01(-0.12%) |
Aug 28, 2008 | 8.614 | 8.711 | 8.562 | 8.703 | 9,867,003 | +0.14(+1.69%) |
Aug 27, 2008 | 8.586 | 8.666 | 8.487 | 8.558 | 12,026,386 | -0.02(-0.25%) |
Aug 26, 2008 | 8.435 | 8.588 | 8.370 | 8.580 | 8,861,038 | +0.14(+1.64%) |
Aug 25, 2008 | 8.459 | 8.569 | 8.387 | 8.441 | 11,595,743 | -0.10(-1.21%) |
Aug 22, 2008 | 8.459 | 8.575 | 8.281 | 8.545 | 15,730,177 | +0.14(+1.65%) |
Aug 21, 2008 | 8.206 | 8.426 | 8.143 | 8.407 | 9,679,844 | +0.19(+2.26%) |
Aug 20, 2008 | 8.325 | 8.441 | 8.016 | 8.221 | 14,107,386 | -0.07(-0.86%) |
Aug 19, 2008 | 8.353 | 8.409 | 8.184 | 8.292 | 10,480,035 | -0.13(-1.54%) |
Aug 18, 2008 | 8.560 | 8.709 | 8.344 | 8.422 | 9,869,783 | -0.08(-0.92%) |
Aug 15, 2008 | 8.420 | 8.610 | 8.415 | 8.500 | 9,628,870 | +0.10(+1.16%) |
Aug 14, 2008 | 8.137 | 8.593 | 8.109 | 8.403 | 12,654,772 | +0.19(+2.34%) |
Aug 13, 2008 | 8.251 | 8.346 | 8.057 | 8.210 | 12,966,393 | -0.08(-0.94%) |
Aug 12, 2008 | 8.500 | 8.539 | 8.206 | 8.288 | 14,592,667 | -0.23(-2.69%) |
Aug 11, 2008 | 8.575 | 8.960 | 8.478 | 8.517 | 19,348,600 | -0.04(-0.43%) |
Aug 08, 2008 | 8.150 | 8.619 | 8.150 | 8.554 | 15,945,920 | +0.21(+2.57%) |
Aug 07, 2008 | 8.335 | 8.457 | 8.179 | 8.340 | 12,150,007 | -0.04(-0.44%) |
Aug 06, 2008 | 8.422 | 8.504 | 8.275 | 8.377 | 10,235,376 | -0.08(-0.95%) |
Aug 05, 2008 | 8.318 | 8.515 | 8.294 | 8.457 | 15,760,833 | +0.22(+2.73%) |
Aug 04, 2008 | 8.178 | 8.281 | 8.074 | 8.232 | 12,829,186 | +0.07(+0.87%) |
Aug 01, 2008 | 8.364 | 8.364 | 8.083 | 8.160 | 11,167,838 | -0.05(-0.55%) |
Jul 31, 2008 | 8.271 | 8.439 | 8.206 | 8.206 | 14,512,522 | -0.13(-1.53%) |
Jul 30, 2008 | 8.210 | 8.357 | 8.137 | 8.333 | 15,978,473 | +0.23(+2.80%) |
Jul 29, 2008 | 8.106 | 8.119 | 7.797 | 8.106 | 13,250,522 | +0.26(+3.36%) |
Jul 28, 2008 | 8.126 | 8.206 | 7.806 | 7.843 | 15,804,540 | -0.23(-2.89%) |
Jul 25, 2008 | 8.221 | 8.335 | 8.044 | 8.076 | 12,223,518 | -0.13(-1.53%) |
Jul 24, 2008 | 8.418 | 8.448 | 8.147 | 8.201 | 15,466,541 | -0.27(-3.16%) |
Jul 23, 2008 | 8.569 | 8.677 | 8.297 | 8.470 | 14,008,806 | -0.11(-1.28%) |
Jul 22, 2008 | 8.351 | 8.686 | 8.347 | 8.580 | 13,563,970 | +0.08(+0.97%) |
Jul 21, 2008 | 8.398 | 8.530 | 8.342 | 8.498 | 11,496,307 | +0.08(+1.00%) |
Jul 18, 2008 | 8.539 | 8.562 | 8.370 | 8.413 | 12,749,230 | -0.14(-1.59%) |
Jul 17, 2008 | 8.444 | 8.647 | 8.275 | 8.550 | 15,332,272 | +0.12(+1.41%) |
Jul 16, 2008 | 8.076 | 8.461 | 8.013 | 8.431 | 14,113,576 | +0.40(+5.01%) |
Jul 15, 2008 | 7.981 | 8.150 | 7.812 | 8.029 | 12,344,997 | -0.19(-2.29%) |
Jul 14, 2008 | 8.251 | 8.312 | 8.117 | 8.217 | 11,981,084 | +0.05(+0.64%) |
Jul 11, 2008 | 7.981 | 8.240 | 7.938 | 8.165 | 15,846,970 | +0.08(+1.02%) |
Jul 10, 2008 | 8.323 | 8.480 | 7.998 | 8.083 | 18,691,194 | -0.02(-0.24%) |
Jul 09, 2008 | 8.258 | 8.297 | 8.033 | 8.102 | 14,684,961 | -0.11(-1.37%) |
Jul 08, 2008 | 7.946 | 8.268 | 7.912 | 8.214 | 20,138,258 | +0.20(+2.48%) |
Jul 07, 2008 | 7.769 | 8.087 | 7.769 | 8.016 | 13,834,998 | +0.26(+3.32%) |
Jul 04, 2008 | 7.853 | 7.905 | 7.672 | 7.758 | 3,619,792 | +0.00(+0.00%) |
Jul 03, 2008 | 7.853 | 7.905 | 7.672 | 7.758 | 3,619,792 | -0.06(-0.83%) |
Jul 02, 2008 | 7.979 | 8.048 | 7.782 | 7.823 | 12,349,341 | -0.09(-1.17%) |
Jul 01, 2008 | 7.626 | 7.927 | 7.540 | 7.916 | 16,033,208 | +0.24(+3.10%) |
Jun 30, 2008 | 7.886 | 7.899 | 7.648 | 7.678 | 14,190,784 | -0.19(-2.39%) |
Jun 27, 2008 | 7.851 | 8.020 | 7.688 | 7.866 | 12,844,248 | -0.02(-0.27%) |
Jun 26, 2008 | 8.042 | 8.188 | 7.851 | 7.888 | 10,603,425 | -0.25(-3.06%) |
Jun 25, 2008 | 8.026 | 8.366 | 7.938 | 8.137 | 15,188,921 | +0.12(+1.54%) |
Jun 24, 2008 | 8.106 | 8.111 | 7.914 | 8.013 | 11,209,555 | -0.12(-1.51%) |
Jun 23, 2008 | 8.106 | 8.201 | 8.035 | 8.137 | 13,030,255 | +0.08(+0.97%) |
Jun 20, 2008 | 8.210 | 8.212 | 7.985 | 8.059 | 17,214,298 | -0.14(-1.74%) |
Jun 19, 2008 | 7.931 | 8.214 | 7.931 | 8.201 | 7,534,149 | +0.29(+3.63%) |
Jun 18, 2008 | 8.024 | 8.089 | 7.847 | 7.914 | 8,247,237 | -0.13(-1.67%) |
Jun 17, 2008 | 8.214 | 8.266 | 8.029 | 8.048 | 6,513,099 | -0.15(-1.79%) |
Jun 16, 2008 | 8.020 | 8.230 | 7.886 | 8.195 | 12,569,529 | +0.13(+1.64%) |
Jun 13, 2008 | 7.955 | 8.067 | 7.888 | 8.063 | 6,490,029 | +0.17(+2.19%) |
Jun 12, 2008 | 7.884 | 8.096 | 7.832 | 7.890 | 9,214,404 | +0.07(+0.91%) |
Jun 11, 2008 | 7.955 | 7.994 | 7.808 | 7.819 | 9,785,132 | -0.14(-1.74%) |
Jun 10, 2008 | 7.959 | 8.048 | 7.825 | 7.957 | 10,911,558 | +0.07(+0.88%) |
Jun 09, 2008 | 7.886 | 7.992 | 7.812 | 7.888 | 8,660,140 | -0.01(-0.16%) |
Jun 06, 2008 | 8.005 | 8.022 | 7.849 | 7.901 | 13,660,038 | -0.19(-2.35%) |
Jun 05, 2008 | 7.830 | 8.091 | 7.760 | 8.091 | 17,806,144 | +0.31(+4.03%) |
Jun 04, 2008 | 7.877 | 7.936 | 7.748 | 7.778 | 11,814,266 | -0.11(-1.42%) |
Jun 03, 2008 | 7.767 | 7.931 | 7.767 | 7.890 | 20,546,844 | +0.13(+1.67%) |