Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.566 | 6.615 | 6.107 | 6.189 | 934,568 | -0.35(-5.39%) |
Aug 28, 2008 | 6.394 | 6.558 | 6.328 | 6.542 | 308,673 | +0.09(+1.40%) |
Aug 27, 2008 | 6.460 | 6.558 | 6.386 | 6.451 | 748,283 | -0.07(-1.13%) |
Aug 26, 2008 | 6.451 | 6.656 | 6.451 | 6.525 | 1,383,910 | -0.04(-0.62%) |
Aug 25, 2008 | 6.148 | 6.599 | 6.148 | 6.566 | 3,471,588 | -0.52(-7.29%) |
Aug 22, 2008 | 7.337 | 7.369 | 6.951 | 7.083 | 293,245 | -0.21(-2.92%) |
Aug 21, 2008 | 7.238 | 7.345 | 7.173 | 7.296 | 252,187 | +0.16(+2.30%) |
Aug 20, 2008 | 7.033 | 7.230 | 6.984 | 7.132 | 407,404 | +0.13(+1.87%) |
Aug 19, 2008 | 7.238 | 7.255 | 6.845 | 7.001 | 344,610 | -0.25(-3.50%) |
Aug 18, 2008 | 7.525 | 7.525 | 7.222 | 7.255 | 435,096 | -0.24(-3.17%) |
Aug 15, 2008 | 7.419 | 7.574 | 7.386 | 7.492 | 131,943 | +0.04(+0.55%) |
Aug 14, 2008 | 7.460 | 7.870 | 7.214 | 7.451 | 1,531,012 | -0.02(-0.33%) |
Aug 13, 2008 | 8.976 | 9.017 | 7.304 | 7.476 | 1,728,235 | -1.52(-16.94%) |
Aug 12, 2008 | 9.042 | 9.050 | 8.993 | 9.001 | 424,860 | -0.04(-0.45%) |
Aug 11, 2008 | 9.091 | 9.132 | 9.042 | 9.042 | 918,537 | -0.10(-1.08%) |
Aug 08, 2008 | 9.124 | 9.181 | 9.107 | 9.140 | 132,863 | +0.02(+0.18%) |
Aug 07, 2008 | 9.058 | 9.165 | 9.058 | 9.124 | 423,541 | -0.01(-0.09%) |
Aug 06, 2008 | 9.099 | 9.157 | 9.017 | 9.132 | 641,834 | +0.00(+0.00%) |
Aug 05, 2008 | 9.009 | 9.181 | 9.009 | 9.132 | 813,018 | +0.02(+0.27%) |
Aug 04, 2008 | 8.927 | 9.165 | 8.886 | 9.107 | 931,676 | +0.13(+1.46%) |
Aug 01, 2008 | 8.919 | 8.976 | 8.878 | 8.976 | 159,167 | +0.07(+0.83%) |
Jul 31, 2008 | 8.878 | 8.911 | 8.870 | 8.902 | 137,665 | +0.00(+0.00%) |
Jul 30, 2008 | 8.886 | 8.935 | 8.861 | 8.902 | 135,809 | +0.02(+0.18%) |
Jul 29, 2008 | 8.886 | 8.943 | 8.861 | 8.886 | 104,909 | -0.02(-0.28%) |
Jul 28, 2008 | 8.952 | 8.952 | 8.870 | 8.911 | 133,740 | -0.02(-0.28%) |
Jul 25, 2008 | 8.952 | 8.968 | 8.919 | 8.935 | 87,677 | +0.01(+0.09%) |
Jul 24, 2008 | 8.943 | 8.968 | 8.927 | 8.927 | 85,279 | -0.02(-0.18%) |
Jul 23, 2008 | 8.976 | 8.993 | 8.943 | 8.943 | 68,536 | -0.05(-0.55%) |
Jul 22, 2008 | 9.001 | 9.001 | 8.935 | 8.993 | 138,635 | +0.00(+0.00%) |
Jul 21, 2008 | 8.935 | 8.993 | 8.886 | 8.993 | 229,390 | +0.06(+0.64%) |
Jul 18, 2008 | 8.976 | 8.976 | 8.911 | 8.935 | 32,735 | -0.02(-0.27%) |
Jul 17, 2008 | 8.976 | 8.976 | 8.938 | 8.960 | 48,982 | +0.01(+0.09%) |
Jul 16, 2008 | 8.902 | 8.960 | 8.861 | 8.952 | 80,026 | +0.09(+1.02%) |
Jul 15, 2008 | 8.935 | 8.968 | 8.853 | 8.861 | 58,751 | +0.00(+0.00%) |
Jul 14, 2008 | 8.886 | 8.935 | 8.853 | 8.861 | 105,829 | +0.01(+0.09%) |
Jul 11, 2008 | 8.870 | 8.894 | 8.853 | 8.853 | 232,135 | -0.04(-0.46%) |
Jul 10, 2008 | 8.935 | 8.935 | 8.870 | 8.894 | 238,221 | -0.07(-0.73%) |
Jul 09, 2008 | 8.911 | 8.968 | 8.911 | 8.960 | 247,220 | +0.09(+1.02%) |
Jul 08, 2008 | 8.861 | 8.894 | 8.853 | 8.870 | 220,304 | -0.03(-0.37%) |
Jul 07, 2008 | 8.927 | 8.935 | 8.894 | 8.902 | 290,127 | -0.05(-0.55%) |
Jul 04, 2008 | 8.943 | 8.976 | 8.878 | 8.952 | 241,603 | +0.00(+0.00%) |
Jul 03, 2008 | 8.943 | 8.976 | 8.878 | 8.952 | 241,603 | +0.02(+0.28%) |
Jul 02, 2008 | 8.935 | 8.952 | 8.919 | 8.927 | 199,352 | +0.00(+0.00%) |
Jul 01, 2008 | 8.902 | 8.935 | 8.894 | 8.927 | 117,234 | +0.02(+0.18%) |
Jun 30, 2008 | 8.911 | 8.919 | 8.902 | 8.911 | 113,479 | +0.00(+0.00%) |
Jun 27, 2008 | 8.894 | 8.919 | 8.894 | 8.911 | 60,123 | +0.01(+0.09%) |
Jun 26, 2008 | 8.886 | 8.919 | 8.878 | 8.902 | 408,068 | +0.01(+0.09%) |
Jun 25, 2008 | 8.894 | 8.902 | 8.870 | 8.894 | 228,449 | +0.02(+0.28%) |
Jun 24, 2008 | 8.861 | 8.919 | 8.853 | 8.870 | 243,577 | -0.02(-0.18%) |
Jun 23, 2008 | 8.878 | 8.897 | 8.853 | 8.886 | 218,527 | -0.01(-0.09%) |
Jun 20, 2008 | 8.927 | 8.943 | 8.878 | 8.894 | 242,859 | -0.01(-0.09%) |
Jun 19, 2008 | 8.902 | 8.915 | 8.886 | 8.902 | 71,074 | +0.00(+0.00%) |
Jun 18, 2008 | 8.894 | 8.919 | 8.894 | 8.902 | 104,362 | -0.03(-0.37%) |
Jun 17, 2008 | 8.886 | 8.976 | 8.886 | 8.935 | 355,375 | +0.04(+0.46%) |
Jun 16, 2008 | 8.894 | 8.935 | 8.878 | 8.894 | 140,491 | +0.02(+0.18%) |
Jun 13, 2008 | 8.894 | 8.919 | 8.870 | 8.878 | 145,499 | -0.01(-0.09%) |
Jun 12, 2008 | 8.886 | 8.919 | 8.886 | 8.886 | 161,536 | -0.01(-0.09%) |
Jun 11, 2008 | 8.894 | 8.984 | 8.886 | 8.894 | 221,485 | +0.01(+0.09%) |
Jun 10, 2008 | 8.927 | 8.943 | 8.853 | 8.886 | 206,236 | -0.01(-0.09%) |
Jun 09, 2008 | 8.919 | 8.943 | 8.894 | 8.894 | 184,057 | -0.04(-0.46%) |
Jun 06, 2008 | 8.919 | 8.952 | 8.902 | 8.935 | 146,841 | +0.01(+0.09%) |
Jun 05, 2008 | 8.927 | 8.972 | 8.919 | 8.927 | 116,506 | +0.00(+0.00%) |
Jun 04, 2008 | 8.968 | 8.968 | 8.919 | 8.927 | 158,448 | -0.02(-0.27%) |
Jun 03, 2008 | 8.935 | 8.993 | 8.935 | 8.952 | 162,766 | +0.02(+0.18%) |