Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.456 | 8.030 | 7.339 | 7.835 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.339 | 7.639 | 7.293 | 7.639 | 11,131,345 | +0.29(+4.00%) |
Aug 27, 2008 | 7.248 | 7.456 | 7.032 | 7.346 | 10,546,981 | +0.10(+1.35%) |
Aug 26, 2008 | 7.124 | 7.261 | 7.045 | 7.248 | 11,387,673 | +0.15(+2.11%) |
Aug 25, 2008 | 7.411 | 7.411 | 7.039 | 7.098 | 12,436,291 | -0.38(-5.14%) |
Aug 22, 2008 | 7.111 | 7.606 | 7.111 | 7.482 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.948 | 7.072 | 6.837 | 6.869 | 11,224,569 | -0.25(-3.48%) |
Aug 20, 2008 | 6.915 | 7.195 | 6.719 | 7.117 | 17,445,406 | +0.16(+2.35%) |
Aug 19, 2008 | 7.130 | 7.176 | 6.745 | 6.954 | 17,602,894 | -0.32(-4.39%) |
Aug 18, 2008 | 7.711 | 7.711 | 7.209 | 7.274 | 12,112,094 | -0.38(-4.94%) |
Aug 15, 2008 | 7.580 | 7.861 | 7.522 | 7.652 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.222 | 7.652 | 7.085 | 7.450 | 13,375,781 | +0.23(+3.16%) |
Aug 13, 2008 | 7.633 | 7.704 | 7.006 | 7.222 | 21,220,364 | -0.44(-5.79%) |
Aug 12, 2008 | 8.044 | 8.207 | 7.600 | 7.665 | 21,581,016 | -0.53(-6.45%) |
Aug 11, 2008 | 7.861 | 8.559 | 7.639 | 8.194 | 20,940,382 | +0.40(+5.19%) |
Aug 08, 2008 | 7.248 | 7.887 | 7.176 | 7.789 | 25,355,838 | +0.74(+10.45%) |
Aug 07, 2008 | 7.391 | 7.554 | 6.928 | 7.052 | 20,130,574 | -0.45(-6.00%) |
Aug 06, 2008 | 7.111 | 7.691 | 6.941 | 7.502 | 23,735,604 | +0.38(+5.31%) |
Aug 05, 2008 | 7.091 | 7.169 | 6.882 | 7.124 | 19,031,694 | +0.28(+4.10%) |
Aug 04, 2008 | 7.117 | 7.117 | 6.602 | 6.843 | 16,636,614 | -0.31(-4.38%) |
Aug 01, 2008 | 6.889 | 7.306 | 6.726 | 7.156 | 16,911,386 | +0.27(+3.98%) |
Jul 31, 2008 | 6.980 | 7.091 | 6.791 | 6.882 | 34,250,260 | -0.44(-5.97%) |
Jul 30, 2008 | 7.822 | 7.907 | 7.000 | 7.319 | 28,234,340 | -0.15(-2.01%) |
Jul 29, 2008 | 7.469 | 7.469 | 6.837 | 7.469 | 15,121,328 | +0.55(+7.92%) |
Jul 28, 2008 | 7.189 | 7.541 | 6.850 | 6.921 | 11,943,244 | -0.36(-4.93%) |
Jul 25, 2008 | 7.241 | 7.893 | 7.000 | 7.280 | 15,639,354 | -0.02(-0.27%) |
Jul 24, 2008 | 7.854 | 8.154 | 7.195 | 7.300 | 18,757,316 | -0.60(-7.60%) |
Jul 23, 2008 | 7.828 | 8.350 | 7.280 | 7.900 | 42,184,596 | +0.08(+1.00%) |
Jul 22, 2008 | 6.856 | 7.887 | 6.413 | 7.822 | 37,291,000 | +0.32(+4.26%) |
Jul 21, 2008 | 7.822 | 7.893 | 7.437 | 7.502 | 23,531,798 | +0.09(+1.23%) |
Jul 18, 2008 | 6.928 | 7.789 | 6.928 | 7.411 | 28,833,274 | +0.38(+5.48%) |
Jul 17, 2008 | 6.719 | 7.463 | 6.269 | 7.026 | 33,305,074 | +0.67(+10.57%) |
Jul 16, 2008 | 5.786 | 6.452 | 5.558 | 6.354 | 24,123,370 | +0.89(+16.37%) |
Jul 15, 2008 | 5.649 | 5.891 | 5.173 | 5.460 | 33,892,748 | -0.26(-4.56%) |
Jul 14, 2008 | 6.661 | 6.680 | 5.558 | 5.721 | 29,493,310 | -0.70(-10.87%) |
Jul 11, 2008 | 6.465 | 6.595 | 6.165 | 6.419 | 27,629,248 | -0.25(-3.81%) |
Jul 10, 2008 | 6.798 | 6.876 | 6.458 | 6.674 | 28,911,434 | -0.20(-2.85%) |
Jul 09, 2008 | 7.502 | 7.574 | 6.843 | 6.869 | 17,737,092 | -0.64(-8.51%) |
Jul 08, 2008 | 6.980 | 7.561 | 6.850 | 7.509 | 22,349,664 | +0.61(+8.79%) |
Jul 07, 2008 | 7.261 | 7.391 | 6.784 | 6.902 | 31,236,124 | -0.34(-4.68%) |
Jul 04, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.496 | 7.202 | 7.241 | 8,403,496 | -0.01(-0.18%) |
Jul 02, 2008 | 7.417 | 7.672 | 7.235 | 7.254 | 17,646,096 | -0.16(-2.20%) |
Jul 01, 2008 | 7.091 | 7.437 | 7.045 | 7.417 | 21,326,550 | +0.25(+3.55%) |
Jun 30, 2008 | 7.254 | 7.411 | 7.117 | 7.163 | 22,110,756 | -0.10(-1.44%) |
Jun 27, 2008 | 7.352 | 7.443 | 7.182 | 7.267 | 15,583,328 | -0.05(-0.62%) |
Jun 26, 2008 | 7.293 | 7.561 | 7.222 | 7.313 | 17,644,700 | -0.08(-1.06%) |
Jun 25, 2008 | 7.456 | 7.737 | 7.306 | 7.391 | 25,926,986 | -0.03(-0.44%) |
Jun 24, 2008 | 7.228 | 7.548 | 7.072 | 7.424 | 29,172,404 | +0.25(+3.45%) |
Jun 23, 2008 | 7.567 | 7.567 | 7.176 | 7.176 | 19,310,850 | -0.35(-4.60%) |
Jun 20, 2008 | 7.143 | 7.659 | 6.524 | 7.522 | 39,854,816 | +0.12(+1.59%) |
Jun 19, 2008 | 7.228 | 7.450 | 7.189 | 7.404 | 23,306,992 | +0.14(+1.98%) |
Jun 18, 2008 | 7.261 | 7.724 | 7.039 | 7.261 | 35,742,568 | -0.18(-2.37%) |
Jun 17, 2008 | 7.822 | 7.913 | 7.404 | 7.437 | 44,966,520 | -0.26(-3.39%) |
Jun 16, 2008 | 7.646 | 7.867 | 7.613 | 7.698 | 38,424,612 | +0.05(+0.60%) |
Jun 13, 2008 | 7.613 | 7.763 | 7.476 | 7.652 | 151,745,776 | -0.16(-2.09%) |
Jun 12, 2008 | 9.146 | 9.427 | 7.593 | 7.815 | 61,194,340 | -2.43(-23.74%) |
Jun 11, 2008 | 11.00 | 11.06 | 10.22 | 10.25 | 11,679,394 | -0.75(-6.82%) |
Jun 10, 2008 | 11.06 | 11.25 | 10.72 | 11.00 | 9,560,256 | +0.14(+1.26%) |
Jun 09, 2008 | 11.43 | 11.43 | 10.80 | 10.86 | 13,289,956 | -0.42(-3.76%) |
Jun 06, 2008 | 11.62 | 11.72 | 11.25 | 11.29 | 10,340,670 | -0.69(-5.72%) |
Jun 05, 2008 | 11.99 | 12.04 | 11.75 | 11.97 | 7,910,033 | +0.05(+0.38%) |
Jun 04, 2008 | 12.21 | 12.23 | 11.76 | 11.93 | 12,320,464 | -0.30(-2.45%) |
Jun 03, 2008 | 12.65 | 12.73 | 12.09 | 12.23 | 8,706,277 | -0.31(-2.50%) |