Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.474 | 8.533 | 8.176 | 8.252 | 5,302,467 | -0.28(-3.29%) |
Aug 28, 2008 | 8.448 | 8.593 | 8.355 | 8.533 | 4,576,696 | +0.14(+1.62%) |
Aug 27, 2008 | 8.074 | 8.491 | 8.074 | 8.397 | 7,785,085 | +0.26(+3.13%) |
Aug 26, 2008 | 7.938 | 8.184 | 7.921 | 8.142 | 8,178,681 | +0.28(+3.57%) |
Aug 25, 2008 | 7.751 | 7.997 | 7.725 | 7.861 | 6,106,306 | +0.12(+1.54%) |
Aug 22, 2008 | 7.802 | 7.836 | 7.699 | 7.742 | 7,325,374 | -0.02(-0.22%) |
Aug 21, 2008 | 7.844 | 7.904 | 7.734 | 7.759 | 4,499,477 | -0.15(-1.94%) |
Aug 20, 2008 | 7.861 | 8.133 | 7.785 | 7.912 | 3,431,732 | +0.09(+1.09%) |
Aug 19, 2008 | 8.082 | 8.112 | 7.717 | 7.827 | 3,652,577 | -0.17(-2.13%) |
Aug 18, 2008 | 8.363 | 8.389 | 7.836 | 7.997 | 4,669,376 | -0.33(-3.98%) |
Aug 15, 2008 | 8.567 | 8.635 | 8.278 | 8.329 | 3,854,360 | -0.17(-2.00%) |
Aug 14, 2008 | 8.312 | 8.559 | 8.261 | 8.499 | 3,401,887 | +0.14(+1.73%) |
Aug 13, 2008 | 8.329 | 8.542 | 8.235 | 8.355 | 5,191,821 | -0.02(-0.20%) |
Aug 12, 2008 | 8.440 | 8.491 | 8.167 | 8.372 | 6,648,198 | -0.09(-1.11%) |
Aug 11, 2008 | 8.099 | 8.567 | 8.099 | 8.465 | 5,558,817 | +0.37(+4.63%) |
Aug 08, 2008 | 7.810 | 8.133 | 7.699 | 8.091 | 11,892,020 | +0.09(+1.06%) |
Aug 07, 2008 | 7.793 | 8.176 | 7.776 | 8.006 | 4,924,806 | +0.14(+1.73%) |
Aug 06, 2008 | 7.878 | 7.989 | 7.708 | 7.870 | 3,629,775 | -0.02(-0.22%) |
Aug 05, 2008 | 7.895 | 7.972 | 7.785 | 7.887 | 2,909,378 | +0.09(+1.09%) |
Aug 04, 2008 | 7.997 | 8.040 | 7.725 | 7.802 | 6,257,539 | -0.26(-3.17%) |
Aug 01, 2008 | 8.082 | 8.142 | 7.946 | 8.057 | 4,645,097 | +0.01(+0.11%) |
Jul 31, 2008 | 7.844 | 8.193 | 7.827 | 8.048 | 6,607,297 | +0.11(+1.39%) |
Jul 30, 2008 | 7.878 | 8.014 | 7.802 | 7.938 | 4,577,202 | +0.09(+1.19%) |
Jul 29, 2008 | 7.844 | 7.904 | 7.682 | 7.844 | 3,423,342 | +0.14(+1.88%) |
Jul 28, 2008 | 7.759 | 7.870 | 7.665 | 7.699 | 6,670,069 | -0.05(-0.66%) |
Jul 25, 2008 | 7.776 | 7.853 | 7.682 | 7.751 | 6,045,758 | +0.05(+0.66%) |
Jul 24, 2008 | 7.631 | 7.895 | 7.631 | 7.699 | 8,488,999 | +0.10(+1.34%) |
Jul 23, 2008 | 7.640 | 7.819 | 7.453 | 7.597 | 12,773,613 | -0.07(-0.89%) |
Jul 22, 2008 | 8.406 | 8.423 | 7.597 | 7.665 | 15,745,678 | -1.05(-12.10%) |
Jul 21, 2008 | 8.788 | 8.814 | 8.567 | 8.720 | 6,065,129 | +0.00(+0.00%) |
Jul 18, 2008 | 9.265 | 9.265 | 8.508 | 8.720 | 14,331,671 | -0.51(-5.53%) |
Jul 17, 2008 | 8.967 | 9.282 | 8.780 | 9.231 | 13,171,802 | +0.47(+5.34%) |
Jul 16, 2008 | 8.406 | 8.788 | 8.397 | 8.763 | 10,881,894 | +0.37(+4.46%) |
Jul 15, 2008 | 8.274 | 8.627 | 8.082 | 8.389 | 8,339,824 | +0.00(+0.00%) |
Jul 14, 2008 | 8.746 | 8.780 | 8.184 | 8.389 | 8,350,997 | -0.17(-1.99%) |
Jul 11, 2008 | 8.499 | 8.695 | 8.346 | 8.559 | 6,331,045 | -0.03(-0.40%) |
Jul 10, 2008 | 8.661 | 8.899 | 8.516 | 8.593 | 11,490,219 | +0.00(+0.00%) |
Jul 09, 2008 | 8.457 | 8.857 | 8.423 | 8.593 | 9,755,646 | +0.15(+1.81%) |
Jul 08, 2008 | 8.397 | 8.491 | 7.980 | 8.440 | 10,051,582 | +0.03(+0.30%) |
Jul 07, 2008 | 8.321 | 8.584 | 8.252 | 8.414 | 6,792,225 | +0.18(+2.17%) |
Jul 04, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.389 | 8.495 | 8.099 | 8.235 | 5,114,913 | -0.15(-1.83%) |
Jul 02, 2008 | 8.265 | 8.729 | 8.227 | 8.389 | 15,114,783 | +0.39(+4.89%) |
Jul 01, 2008 | 8.265 | 8.287 | 7.878 | 7.997 | 13,100,629 | -0.40(-4.76%) |
Jun 30, 2008 | 8.142 | 8.508 | 8.057 | 8.397 | 10,615,593 | +0.26(+3.24%) |
Jun 27, 2008 | 8.074 | 8.184 | 7.921 | 8.133 | 11,728,118 | -0.13(-1.54%) |
Jun 26, 2008 | 8.167 | 8.304 | 8.002 | 8.261 | 11,713,067 | -0.13(-1.52%) |
Jun 25, 2008 | 8.252 | 8.627 | 8.227 | 8.389 | 6,653,829 | +0.23(+2.82%) |
Jun 24, 2008 | 8.227 | 8.423 | 8.057 | 8.159 | 8,337,367 | -0.14(-1.74%) |
Jun 23, 2008 | 8.584 | 8.635 | 8.278 | 8.304 | 9,939,624 | -0.28(-3.27%) |
Jun 20, 2008 | 8.933 | 8.984 | 8.406 | 8.584 | 9,591,841 | -0.47(-5.17%) |
Jun 19, 2008 | 8.797 | 9.171 | 8.610 | 9.052 | 7,222,568 | +0.31(+3.60%) |
Jun 18, 2008 | 9.146 | 9.154 | 8.669 | 8.737 | 11,092,515 | -0.49(-5.35%) |
Jun 17, 2008 | 9.495 | 9.520 | 9.180 | 9.231 | 5,336,862 | -0.26(-2.69%) |
Jun 16, 2008 | 9.197 | 9.563 | 9.137 | 9.486 | 7,358,291 | +0.26(+2.76%) |
Jun 13, 2008 | 9.095 | 9.367 | 9.052 | 9.231 | 5,486,603 | +0.20(+2.26%) |
Jun 12, 2008 | 9.171 | 9.410 | 8.967 | 9.027 | 5,999,240 | -0.09(-1.03%) |
Jun 11, 2008 | 9.316 | 9.469 | 9.119 | 9.120 | 9,505,413 | -0.08(-0.83%) |
Jun 10, 2008 | 9.112 | 9.478 | 8.950 | 9.197 | 7,550,011 | -0.33(-3.48%) |
Jun 09, 2008 | 9.324 | 9.546 | 9.108 | 9.529 | 12,349,541 | +0.47(+5.16%) |
Jun 06, 2008 | 9.324 | 9.341 | 8.933 | 9.061 | 8,408,290 | -0.27(-2.92%) |
Jun 05, 2008 | 9.307 | 9.486 | 9.112 | 9.333 | 12,112,906 | +0.27(+3.00%) |
Jun 04, 2008 | 8.610 | 9.316 | 8.508 | 9.061 | 11,822,479 | +0.45(+5.24%) |
Jun 03, 2008 | 8.499 | 8.695 | 8.423 | 8.610 | 9,402,695 | +0.18(+2.12%) |