Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.160 | 8.290 | 8.120 | 8.250 | 214,552 | -0.04(-0.48%) |
Aug 28, 2008 | 8.110 | 8.310 | 8.030 | 8.290 | 355,923 | +0.18(+2.22%) |
Aug 27, 2008 | 7.730 | 8.140 | 7.640 | 8.110 | 462,766 | +0.40(+5.19%) |
Aug 26, 2008 | 7.600 | 7.760 | 7.550 | 7.710 | 279,203 | +0.10(+1.31%) |
Aug 25, 2008 | 7.970 | 7.980 | 7.560 | 7.610 | 416,451 | -0.44(-5.47%) |
Aug 22, 2008 | 7.800 | 8.130 | 7.700 | 8.050 | 705,319 | +0.30(+3.87%) |
Aug 21, 2008 | 7.610 | 7.950 | 7.560 | 7.750 | 656,333 | +0.04(+0.52%) |
Aug 20, 2008 | 7.000 | 7.790 | 6.900 | 7.710 | 2,232,903 | +0.14(+1.85%) |
Aug 19, 2008 | 7.790 | 7.910 | 7.500 | 7.570 | 629,201 | -0.43(-5.37%) |
Aug 18, 2008 | 8.040 | 8.170 | 7.980 | 8.000 | 361,260 | -0.02(-0.25%) |
Aug 15, 2008 | 8.300 | 8.430 | 7.970 | 8.020 | 429,645 | -0.13(-1.60%) |
Aug 14, 2008 | 8.380 | 8.400 | 8.120 | 8.150 | 368,030 | -0.24(-2.86%) |
Aug 13, 2008 | 8.460 | 8.460 | 8.000 | 8.390 | 638,464 | -0.28(-3.23%) |
Aug 12, 2008 | 8.920 | 9.000 | 8.460 | 8.670 | 269,382 | -0.25(-2.80%) |
Aug 11, 2008 | 8.780 | 9.030 | 8.740 | 8.920 | 321,522 | +0.17(+1.94%) |
Aug 08, 2008 | 8.810 | 8.990 | 8.700 | 8.750 | 275,667 | -0.09(-1.02%) |
Aug 07, 2008 | 8.900 | 9.080 | 8.740 | 8.840 | 645,051 | +0.07(+0.80%) |
Aug 06, 2008 | 8.680 | 8.950 | 8.570 | 8.770 | 810,545 | +0.19(+2.21%) |
Aug 05, 2008 | 8.150 | 8.750 | 8.140 | 8.580 | 623,171 | +0.47(+5.80%) |
Aug 04, 2008 | 8.040 | 8.360 | 7.850 | 8.110 | 594,383 | +0.10(+1.25%) |
Aug 01, 2008 | 8.560 | 8.650 | 7.790 | 8.010 | 743,321 | -0.53(-6.21%) |
Jul 31, 2008 | 8.660 | 8.920 | 8.510 | 8.540 | 636,368 | -0.07(-0.81%) |
Jul 30, 2008 | 8.500 | 8.800 | 8.390 | 8.610 | 506,316 | +0.15(+1.77%) |
Jul 29, 2008 | 8.460 | 8.550 | 7.890 | 8.460 | 1,151,071 | +0.72(+9.30%) |
Jul 28, 2008 | 8.170 | 8.240 | 7.740 | 7.740 | 241,137 | -0.41(-5.03%) |
Jul 25, 2008 | 8.190 | 8.210 | 8.030 | 8.150 | 225,725 | +0.02(+0.25%) |
Jul 24, 2008 | 8.300 | 8.380 | 8.000 | 8.130 | 373,695 | -0.12(-1.45%) |
Jul 23, 2008 | 8.090 | 8.450 | 8.070 | 8.250 | 463,360 | +0.13(+1.60%) |
Jul 22, 2008 | 7.640 | 8.190 | 7.640 | 8.120 | 256,534 | +0.41(+5.32%) |
Jul 21, 2008 | 7.910 | 7.910 | 7.650 | 7.710 | 312,222 | -0.22(-2.77%) |
Jul 18, 2008 | 8.260 | 8.260 | 7.930 | 7.930 | 239,278 | -0.34(-4.11%) |
Jul 17, 2008 | 8.200 | 8.300 | 7.850 | 8.270 | 527,927 | +0.02(+0.24%) |
Jul 16, 2008 | 7.450 | 8.280 | 7.350 | 8.250 | 1,009,775 | +0.83(+11.19%) |
Jul 15, 2008 | 6.820 | 7.950 | 6.750 | 7.420 | 1,334,709 | +0.51(+7.38%) |
Jul 14, 2008 | 7.210 | 7.250 | 6.780 | 6.910 | 562,074 | -0.23(-3.22%) |
Jul 11, 2008 | 7.000 | 7.150 | 6.810 | 7.140 | 453,792 | +0.06(+0.85%) |
Jul 10, 2008 | 6.840 | 7.100 | 6.780 | 7.080 | 623,529 | +0.22(+3.21%) |
Jul 09, 2008 | 6.960 | 7.240 | 6.840 | 6.860 | 477,347 | -0.08(-1.15%) |
Jul 08, 2008 | 6.980 | 7.050 | 6.830 | 6.940 | 552,074 | -0.04(-0.57%) |
Jul 07, 2008 | 6.730 | 7.060 | 6.720 | 6.980 | 535,935 | +0.23(+3.41%) |
Jul 04, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | +0.00(+0.00%) |
Jul 03, 2008 | 6.840 | 6.970 | 6.733 | 6.750 | 218,185 | -0.10(-1.46%) |
Jul 02, 2008 | 7.040 | 7.090 | 6.850 | 6.850 | 490,027 | -0.23(-3.25%) |
Jul 01, 2008 | 7.170 | 7.210 | 6.850 | 7.080 | 770,404 | -0.21(-2.88%) |
Jun 30, 2008 | 7.400 | 7.411 | 7.150 | 7.290 | 796,833 | -0.17(-2.28%) |
Jun 27, 2008 | 7.670 | 7.770 | 7.270 | 7.460 | 2,600,328 | -0.26(-3.37%) |
Jun 26, 2008 | 8.120 | 8.130 | 7.610 | 7.720 | 555,367 | -0.53(-6.42%) |
Jun 25, 2008 | 8.180 | 8.480 | 8.140 | 8.250 | 561,002 | +0.08(+0.98%) |
Jun 24, 2008 | 8.450 | 8.560 | 8.120 | 8.170 | 414,239 | -0.38(-4.44%) |
Jun 23, 2008 | 8.720 | 8.810 | 8.550 | 8.550 | 390,233 | -0.15(-1.72%) |
Jun 20, 2008 | 8.200 | 8.740 | 8.000 | 8.700 | 941,780 | +0.44(+5.33%) |
Jun 19, 2008 | 8.050 | 8.320 | 7.990 | 8.260 | 707,843 | +0.21(+2.61%) |
Jun 18, 2008 | 8.380 | 8.450 | 7.900 | 8.050 | 737,542 | -0.40(-4.73%) |
Jun 17, 2008 | 8.400 | 8.640 | 8.330 | 8.450 | 297,395 | -0.02(-0.24%) |
Jun 16, 2008 | 8.830 | 8.830 | 8.400 | 8.470 | 625,898 | -0.42(-4.72%) |
Jun 13, 2008 | 8.620 | 8.990 | 8.300 | 8.890 | 751,955 | -0.09(-1.00%) |
Jun 12, 2008 | 8.870 | 9.000 | 8.812 | 8.980 | 259,466 | +0.19(+2.16%) |
Jun 11, 2008 | 8.830 | 8.900 | 8.350 | 8.790 | 610,683 | -0.09(-1.01%) |
Jun 10, 2008 | 8.860 | 9.050 | 8.650 | 8.880 | 529,696 | -0.24(-2.63%) |
Jun 09, 2008 | 9.410 | 9.410 | 9.000 | 9.120 | 343,232 | -0.29(-3.08%) |
Jun 06, 2008 | 9.390 | 9.450 | 9.150 | 9.410 | 267,912 | -0.06(-0.63%) |
Jun 05, 2008 | 9.400 | 9.530 | 9.270 | 9.470 | 359,919 | +0.06(+0.64%) |
Jun 04, 2008 | 9.480 | 9.560 | 9.310 | 9.410 | 309,127 | -0.12(-1.26%) |
Jun 03, 2008 | 9.140 | 9.550 | 9.140 | 9.530 | 820,294 | +0.39(+4.27%) |