Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.785 | 8.856 | 8.663 | 8.785 | 1,038,054 | -0.02(-0.20%) |
Aug 28, 2008 | 8.543 | 8.803 | 8.531 | 8.803 | 1,401,357 | +0.27(+3.17%) |
Aug 27, 2008 | 8.439 | 8.573 | 8.396 | 8.533 | 1,036,267 | +0.04(+0.48%) |
Aug 26, 2008 | 8.462 | 8.602 | 8.308 | 8.492 | 917,415 | +0.02(+0.25%) |
Aug 25, 2008 | 8.676 | 8.676 | 8.471 | 8.471 | 1,018,573 | -0.28(-3.19%) |
Aug 22, 2008 | 8.478 | 8.750 | 8.478 | 8.750 | 1,380,361 | +0.30(+3.56%) |
Aug 21, 2008 | 8.469 | 8.552 | 8.354 | 8.449 | 864,158 | -0.03(-0.40%) |
Aug 20, 2008 | 8.658 | 8.663 | 8.442 | 8.483 | 1,902,054 | -0.18(-2.06%) |
Aug 19, 2008 | 8.669 | 8.717 | 8.527 | 8.662 | 1,549,331 | -0.08(-0.95%) |
Aug 18, 2008 | 8.886 | 8.932 | 8.651 | 8.745 | 1,386,140 | -0.11(-1.28%) |
Aug 15, 2008 | 9.051 | 9.136 | 8.833 | 8.858 | 0 | -0.13(-1.40%) |
Aug 14, 2008 | 8.674 | 8.992 | 8.674 | 8.984 | 808,153 | +0.23(+2.63%) |
Aug 13, 2008 | 8.640 | 8.839 | 8.580 | 8.754 | 1,217,944 | +0.13(+1.50%) |
Aug 12, 2008 | 8.625 | 8.706 | 8.540 | 8.625 | 1,011,573 | -0.09(-1.07%) |
Aug 11, 2008 | 8.660 | 8.807 | 8.570 | 8.718 | 1,214,212 | +0.04(+0.45%) |
Aug 08, 2008 | 8.359 | 8.679 | 8.336 | 8.679 | 1,076,693 | +0.30(+3.54%) |
Aug 07, 2008 | 8.430 | 8.589 | 8.313 | 8.382 | 688,034 | -0.19(-2.17%) |
Aug 06, 2008 | 8.610 | 8.642 | 8.504 | 8.568 | 773,495 | -0.12(-1.38%) |
Aug 05, 2008 | 8.506 | 8.692 | 8.435 | 8.688 | 1,305,638 | +0.27(+3.17%) |
Aug 04, 2008 | 8.472 | 8.584 | 8.297 | 8.421 | 1,051,524 | -0.09(-1.10%) |
Aug 01, 2008 | 8.481 | 8.559 | 8.205 | 8.515 | 1,147,825 | +0.02(+0.29%) |
Jul 31, 2008 | 8.400 | 8.570 | 8.322 | 8.490 | 890,006 | -0.05(-0.54%) |
Jul 30, 2008 | 8.734 | 8.747 | 8.366 | 8.536 | 1,331,961 | -0.11(-1.33%) |
Jul 29, 2008 | 8.651 | 8.764 | 8.262 | 8.651 | 1,939,822 | +0.44(+5.41%) |
Jul 28, 2008 | 8.267 | 8.520 | 8.121 | 8.207 | 1,296,155 | -0.12(-1.40%) |
Jul 25, 2008 | 8.174 | 8.409 | 8.129 | 8.324 | 1,053,735 | +0.24(+2.95%) |
Jul 24, 2008 | 8.600 | 8.600 | 8.020 | 8.085 | 1,283,064 | -0.51(-5.93%) |
Jul 23, 2008 | 8.472 | 8.840 | 8.347 | 8.594 | 1,514,950 | +0.14(+1.67%) |
Jul 22, 2008 | 7.981 | 8.488 | 7.915 | 8.453 | 1,950,810 | +0.40(+5.03%) |
Jul 21, 2008 | 7.866 | 8.071 | 7.753 | 8.048 | 1,081,675 | +0.20(+2.50%) |
Jul 18, 2008 | 8.000 | 8.014 | 7.723 | 7.852 | 999,025 | -0.08(-1.07%) |
Jul 17, 2008 | 7.938 | 7.979 | 7.588 | 7.937 | 1,353,557 | +0.19(+2.47%) |
Jul 16, 2008 | 7.544 | 7.772 | 7.305 | 7.746 | 2,222,618 | +0.24(+3.25%) |
Jul 15, 2008 | 7.256 | 7.671 | 7.233 | 7.502 | 1,899,278 | +0.12(+1.60%) |
Jul 14, 2008 | 7.804 | 7.811 | 7.281 | 7.383 | 2,344,439 | -0.26(-3.40%) |
Jul 11, 2008 | 7.510 | 7.760 | 7.392 | 7.643 | 3,308,744 | +0.10(+1.27%) |
Jul 10, 2008 | 7.261 | 7.781 | 7.212 | 7.548 | 1,713,054 | +0.28(+3.82%) |
Jul 09, 2008 | 8.032 | 8.036 | 7.250 | 7.270 | 3,362,012 | -0.78(-9.69%) |
Jul 08, 2008 | 7.618 | 8.057 | 7.516 | 8.050 | 2,683,687 | +0.43(+5.69%) |
Jul 07, 2008 | 7.769 | 7.838 | 7.608 | 7.617 | 2,119,435 | -0.10(-1.28%) |
Jul 04, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | +0.00(+0.00%) |
Jul 03, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | -0.03(-0.34%) |
Jul 02, 2008 | 7.783 | 7.891 | 7.730 | 7.742 | 1,315,772 | -0.06(-0.79%) |
Jul 01, 2008 | 7.696 | 7.825 | 7.549 | 7.804 | 1,621,102 | +0.02(+0.30%) |
Jun 30, 2008 | 7.843 | 7.877 | 7.714 | 7.781 | 1,078,440 | -0.07(-0.88%) |
Jun 27, 2008 | 8.069 | 8.083 | 7.811 | 7.850 | 2,162,723 | -0.20(-2.53%) |
Jun 26, 2008 | 8.237 | 8.303 | 8.022 | 8.053 | 1,106,692 | -0.24(-2.92%) |
Jun 25, 2008 | 8.128 | 8.407 | 8.128 | 8.296 | 867,743 | +0.13(+1.58%) |
Jun 24, 2008 | 8.039 | 8.269 | 7.983 | 8.167 | 1,169,799 | +0.04(+0.50%) |
Jun 23, 2008 | 8.414 | 8.414 | 8.119 | 8.126 | 1,362,763 | -0.22(-2.61%) |
Jun 20, 2008 | 8.531 | 8.531 | 8.248 | 8.343 | 1,370,086 | -0.14(-1.61%) |
Jun 19, 2008 | 8.361 | 8.506 | 8.342 | 8.480 | 843,422 | +0.12(+1.44%) |
Jun 18, 2008 | 8.481 | 8.510 | 8.347 | 8.359 | 908,735 | -0.13(-1.52%) |
Jun 17, 2008 | 8.702 | 8.702 | 8.465 | 8.488 | 859,504 | -0.18(-2.06%) |
Jun 16, 2008 | 8.511 | 8.667 | 8.494 | 8.667 | 551,771 | +0.14(+1.66%) |
Jun 13, 2008 | 8.338 | 8.526 | 8.285 | 8.526 | 770,933 | +0.24(+2.92%) |
Jun 12, 2008 | 8.467 | 8.584 | 8.262 | 8.283 | 1,242,497 | -0.10(-1.22%) |
Jun 11, 2008 | 8.469 | 8.522 | 8.320 | 8.386 | 926,592 | -0.14(-1.62%) |
Jun 10, 2008 | 8.411 | 8.540 | 8.289 | 8.524 | 1,094,302 | +0.12(+1.43%) |
Jun 09, 2008 | 8.600 | 8.681 | 8.379 | 8.403 | 841,906 | -0.16(-1.88%) |
Jun 06, 2008 | 8.839 | 8.930 | 8.552 | 8.564 | 664,991 | -0.45(-4.95%) |
Jun 05, 2008 | 8.762 | 9.010 | 8.762 | 9.010 | 695,052 | +0.24(+2.76%) |
Jun 04, 2008 | 8.646 | 8.918 | 8.610 | 8.768 | 915,339 | +0.10(+1.12%) |
Jun 03, 2008 | 8.663 | 8.701 | 8.541 | 8.671 | 889,616 | +0.07(+0.78%) |