Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.360 | 8.391 | 8.246 | 8.266 | 37,179,984 | -0.19(-2.22%) |
Aug 28, 2008 | 8.344 | 8.484 | 8.317 | 8.453 | 34,784,788 | +0.15(+1.79%) |
Aug 27, 2008 | 8.266 | 8.432 | 8.200 | 8.305 | 31,857,652 | +0.07(+0.90%) |
Aug 26, 2008 | 8.118 | 8.285 | 8.075 | 8.231 | 27,892,944 | +0.11(+1.39%) |
Aug 25, 2008 | 8.434 | 8.434 | 8.106 | 8.118 | 46,788,212 | -0.36(-4.19%) |
Aug 22, 2008 | 8.412 | 8.516 | 8.301 | 8.473 | 35,717,572 | +0.09(+1.12%) |
Aug 21, 2008 | 8.266 | 8.410 | 8.176 | 8.379 | 34,063,280 | +0.07(+0.89%) |
Aug 20, 2008 | 8.451 | 8.488 | 8.235 | 8.305 | 42,525,552 | -0.08(-0.98%) |
Aug 19, 2008 | 8.406 | 8.484 | 8.336 | 8.387 | 40,310,480 | -0.13(-1.51%) |
Aug 18, 2008 | 8.734 | 8.742 | 8.469 | 8.516 | 37,849,264 | -0.18(-2.06%) |
Aug 15, 2008 | 8.590 | 8.797 | 8.562 | 8.695 | 46,952,636 | +0.11(+1.27%) |
Aug 14, 2008 | 8.453 | 8.672 | 8.453 | 8.586 | 45,136,060 | +0.05(+0.64%) |
Aug 13, 2008 | 8.492 | 8.590 | 8.410 | 8.531 | 40,573,812 | +0.01(+0.14%) |
Aug 12, 2008 | 8.492 | 8.617 | 8.371 | 8.520 | 53,819,668 | +0.00(+0.05%) |
Aug 11, 2008 | 8.410 | 8.586 | 8.371 | 8.516 | 51,609,496 | +0.04(+0.46%) |
Aug 08, 2008 | 8.254 | 8.488 | 8.215 | 8.477 | 49,194,508 | +0.28(+3.38%) |
Aug 07, 2008 | 8.232 | 8.293 | 8.133 | 8.200 | 49,444,000 | -0.09(-1.08%) |
Aug 06, 2008 | 8.406 | 8.414 | 8.176 | 8.289 | 45,194,736 | -0.11(-1.35%) |
Aug 05, 2008 | 8.114 | 8.414 | 8.094 | 8.402 | 61,344,840 | +0.38(+4.77%) |
Aug 04, 2008 | 7.946 | 8.067 | 7.883 | 8.020 | 33,824,648 | +0.08(+0.98%) |
Aug 01, 2008 | 8.141 | 8.176 | 7.895 | 7.942 | 54,264,272 | -0.11(-1.31%) |
Jul 31, 2008 | 7.821 | 8.250 | 7.817 | 8.047 | 81,973,016 | +0.21(+2.74%) |
Jul 30, 2008 | 7.688 | 8.036 | 7.680 | 7.833 | 93,505,744 | +0.35(+4.64%) |
Jul 29, 2008 | 7.407 | 7.650 | 7.347 | 7.485 | 88,245,856 | +0.11(+1.48%) |
Jul 28, 2008 | 7.661 | 7.661 | 7.357 | 7.376 | 46,997,364 | -0.28(-3.67%) |
Jul 25, 2008 | 7.798 | 7.798 | 7.606 | 7.657 | 55,096,988 | -0.10(-1.26%) |
Jul 24, 2008 | 7.704 | 7.856 | 7.630 | 7.755 | 58,607,264 | -0.07(-0.90%) |
Jul 23, 2008 | 7.762 | 7.915 | 7.599 | 7.825 | 52,501,168 | +0.09(+1.11%) |
Jul 22, 2008 | 7.759 | 7.825 | 7.606 | 7.739 | 50,080,332 | +0.03(+0.35%) |
Jul 21, 2008 | 7.876 | 7.922 | 7.696 | 7.712 | 40,944,256 | -0.19(-2.37%) |
Jul 18, 2008 | 7.723 | 7.926 | 7.614 | 7.899 | 69,953,912 | +0.21(+2.69%) |
Jul 17, 2008 | 7.649 | 7.778 | 7.559 | 7.692 | 67,617,464 | +0.27(+3.57%) |
Jul 16, 2008 | 7.146 | 7.439 | 7.107 | 7.427 | 54,798,804 | +0.24(+3.37%) |
Jul 15, 2008 | 7.118 | 7.294 | 7.013 | 7.185 | 53,634,748 | +0.05(+0.66%) |
Jul 14, 2008 | 7.204 | 7.318 | 7.095 | 7.138 | 48,290,640 | -0.08(-1.08%) |
Jul 11, 2008 | 7.204 | 7.341 | 7.083 | 7.216 | 49,827,752 | -0.07(-0.91%) |
Jul 10, 2008 | 7.259 | 7.337 | 7.091 | 7.282 | 54,196,864 | +0.07(+0.97%) |
Jul 09, 2008 | 7.388 | 7.427 | 7.208 | 7.212 | 53,373,780 | -0.18(-2.43%) |
Jul 08, 2008 | 7.251 | 7.392 | 7.220 | 7.392 | 58,343,652 | +0.19(+2.60%) |
Jul 07, 2008 | 7.154 | 7.282 | 7.068 | 7.204 | 64,623,480 | +0.05(+0.71%) |
Jul 04, 2008 | 7.243 | 7.321 | 7.130 | 7.154 | 30,030,666 | +0.00(+0.00%) |
Jul 03, 2008 | 7.243 | 7.321 | 7.130 | 7.154 | 30,030,666 | -0.04(-0.60%) |
Jul 02, 2008 | 7.357 | 7.411 | 7.173 | 7.197 | 68,484,792 | -0.14(-1.86%) |
Jul 01, 2008 | 7.337 | 7.403 | 7.251 | 7.333 | 59,196,196 | -0.07(-0.95%) |
Jun 30, 2008 | 7.259 | 7.442 | 7.239 | 7.403 | 52,324,808 | +0.13(+1.82%) |
Jun 27, 2008 | 7.259 | 7.353 | 7.212 | 7.271 | 101,882,472 | +0.01(+0.11%) |
Jun 26, 2008 | 7.425 | 7.435 | 7.259 | 7.263 | 58,093,156 | -0.25(-3.37%) |
Jun 25, 2008 | 7.423 | 7.606 | 7.415 | 7.517 | 52,662,408 | +0.11(+1.48%) |
Jun 24, 2008 | 7.423 | 7.470 | 7.349 | 7.407 | 85,256,224 | -0.07(-0.89%) |
Jun 23, 2008 | 7.700 | 7.805 | 7.458 | 7.474 | 67,453,128 | -0.21(-2.79%) |
Jun 20, 2008 | 8.001 | 8.008 | 7.618 | 7.688 | 98,455,960 | -0.33(-4.14%) |
Jun 19, 2008 | 7.954 | 8.090 | 7.833 | 8.020 | 59,861,408 | +0.04(+0.44%) |
Jun 18, 2008 | 8.184 | 8.207 | 7.958 | 7.985 | 58,463,908 | -0.25(-3.08%) |
Jun 17, 2008 | 8.285 | 8.340 | 8.207 | 8.239 | 41,475,396 | -0.07(-0.80%) |
Jun 16, 2008 | 8.406 | 8.430 | 8.207 | 8.305 | 58,620,496 | -0.18(-2.12%) |
Jun 13, 2008 | 8.402 | 8.516 | 8.356 | 8.484 | 51,148,868 | +0.15(+1.83%) |
Jun 12, 2008 | 8.445 | 8.465 | 8.278 | 8.332 | 45,058,748 | -0.06(-0.70%) |
Jun 11, 2008 | 8.430 | 8.504 | 8.360 | 8.391 | 62,577,816 | -0.09(-1.10%) |
Jun 10, 2008 | 8.508 | 8.590 | 8.426 | 8.484 | 54,464,468 | -0.09(-1.00%) |
Jun 09, 2008 | 8.578 | 8.641 | 8.502 | 8.570 | 48,194,816 | +0.01(+0.09%) |
Jun 06, 2008 | 8.832 | 8.836 | 8.562 | 8.562 | 55,232,588 | -0.30(-3.43%) |
Jun 05, 2008 | 8.789 | 8.922 | 8.773 | 8.867 | 34,350,096 | +0.04(+0.40%) |
Jun 04, 2008 | 8.625 | 8.867 | 8.625 | 8.832 | 48,985,208 | +0.14(+1.62%) |
Jun 03, 2008 | 8.818 | 8.840 | 8.598 | 8.691 | 54,231,064 | -0.10(-1.11%) |