Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.319 | 8.426 | 8.213 | 8.246 | 454,028 | -0.16(-1.90%) |
Aug 28, 2008 | 8.304 | 8.426 | 8.304 | 8.406 | 443,910 | +0.12(+1.39%) |
Aug 27, 2008 | 8.200 | 8.328 | 8.184 | 8.291 | 458,595 | +0.13(+1.55%) |
Aug 26, 2008 | 8.191 | 8.204 | 8.095 | 8.164 | 258,633 | +0.07(+0.82%) |
Aug 25, 2008 | 8.113 | 8.138 | 8.020 | 8.098 | 277,962 | +0.03(+0.36%) |
Aug 22, 2008 | 8.215 | 8.262 | 8.062 | 8.069 | 429,266 | -0.06(-0.79%) |
Aug 21, 2008 | 8.060 | 8.275 | 8.046 | 8.133 | 1,097,752 | +0.05(+0.60%) |
Aug 20, 2008 | 7.962 | 8.126 | 7.962 | 8.084 | 367,005 | +0.05(+0.61%) |
Aug 19, 2008 | 7.965 | 8.058 | 7.918 | 8.036 | 326,575 | +0.03(+0.39%) |
Aug 18, 2008 | 7.980 | 8.055 | 7.945 | 8.004 | 398,210 | +0.05(+0.59%) |
Aug 15, 2008 | 7.976 | 8.029 | 7.900 | 7.958 | 0 | -0.02(-0.31%) |
Aug 14, 2008 | 8.051 | 8.062 | 7.922 | 7.982 | 464,727 | -0.01(-0.14%) |
Aug 13, 2008 | 7.934 | 8.002 | 7.854 | 7.993 | 326,070 | +0.06(+0.75%) |
Aug 12, 2008 | 8.004 | 8.007 | 7.818 | 7.934 | 416,687 | -0.04(-0.47%) |
Aug 11, 2008 | 7.763 | 7.985 | 7.763 | 7.971 | 1,469,239 | +0.21(+2.66%) |
Aug 08, 2008 | 7.843 | 7.849 | 7.763 | 7.765 | 416,849 | -0.08(-0.99%) |
Aug 07, 2008 | 7.696 | 7.854 | 7.694 | 7.843 | 422,764 | +0.12(+1.58%) |
Aug 06, 2008 | 7.541 | 7.854 | 7.541 | 7.721 | 539,851 | +0.16(+2.17%) |
Aug 05, 2008 | 7.654 | 7.752 | 7.556 | 7.556 | 492,054 | -0.11(-1.39%) |
Aug 04, 2008 | 7.960 | 7.962 | 7.661 | 7.663 | 519,057 | -0.40(-4.93%) |
Aug 01, 2008 | 8.069 | 8.149 | 8.018 | 8.060 | 411,831 | +0.04(+0.44%) |
Jul 31, 2008 | 7.985 | 8.084 | 7.985 | 8.024 | 303,648 | +0.03(+0.36%) |
Jul 30, 2008 | 7.987 | 8.107 | 7.931 | 7.996 | 912,971 | +0.08(+1.07%) |
Jul 29, 2008 | 7.911 | 7.982 | 7.843 | 7.911 | 335,426 | +0.02(+0.20%) |
Jul 28, 2008 | 7.889 | 7.917 | 7.812 | 7.896 | 379,675 | +0.05(+0.65%) |
Jul 25, 2008 | 7.947 | 7.947 | 7.820 | 7.845 | 516,460 | -0.00(-0.03%) |
Jul 24, 2008 | 7.922 | 7.985 | 7.834 | 7.847 | 481,098 | -0.07(-0.92%) |
Jul 23, 2008 | 7.989 | 8.038 | 7.896 | 7.920 | 439,767 | -0.03(-0.42%) |
Jul 22, 2008 | 7.876 | 8.029 | 7.871 | 7.953 | 465,349 | +0.08(+0.99%) |
Jul 21, 2008 | 7.707 | 7.896 | 7.639 | 7.876 | 541,790 | +0.26(+3.47%) |
Jul 18, 2008 | 7.945 | 7.945 | 7.574 | 7.612 | 552,359 | +0.04(+0.47%) |
Jul 17, 2008 | 7.643 | 7.725 | 7.576 | 7.576 | 617,410 | -0.04(-0.58%) |
Jul 16, 2008 | 7.676 | 7.749 | 7.579 | 7.621 | 731,454 | -0.11(-1.38%) |
Jul 15, 2008 | 7.818 | 7.889 | 7.707 | 7.727 | 484,574 | -0.16(-2.05%) |
Jul 14, 2008 | 7.985 | 8.053 | 7.851 | 7.889 | 372,907 | +0.02(+0.28%) |
Jul 11, 2008 | 7.960 | 8.095 | 7.827 | 7.867 | 433,946 | -0.07(-0.92%) |
Jul 10, 2008 | 7.645 | 7.956 | 7.552 | 7.940 | 677,584 | +0.24(+3.17%) |
Jul 09, 2008 | 7.583 | 7.718 | 7.545 | 7.696 | 693,130 | +0.16(+2.09%) |
Jul 08, 2008 | 7.530 | 7.605 | 7.002 | 7.539 | 1,973,409 | -0.15(-1.99%) |
Jul 07, 2008 | 7.900 | 7.929 | 7.605 | 7.692 | 922,047 | -0.20(-2.53%) |
Jul 04, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | +0.00(+0.00%) |
Jul 03, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | -0.26(-3.21%) |
Jul 02, 2008 | 8.007 | 8.248 | 7.987 | 8.153 | 673,666 | +0.16(+1.97%) |
Jul 01, 2008 | 7.849 | 8.002 | 7.809 | 7.996 | 791,970 | +0.10(+1.29%) |
Jun 30, 2008 | 8.095 | 8.171 | 7.867 | 7.894 | 1,135,539 | -0.20(-2.49%) |
Jun 27, 2008 | 8.162 | 8.280 | 8.095 | 8.095 | 974,429 | -0.09(-1.11%) |
Jun 26, 2008 | 8.413 | 8.450 | 8.135 | 8.186 | 940,677 | -0.24(-2.82%) |
Jun 25, 2008 | 8.539 | 8.639 | 8.386 | 8.424 | 1,047,430 | -0.02(-0.21%) |
Jun 24, 2008 | 8.583 | 8.583 | 8.331 | 8.441 | 1,010,499 | +0.08(+1.01%) |
Jun 23, 2008 | 8.426 | 8.552 | 8.211 | 8.357 | 964,740 | +0.31(+3.83%) |
Jun 20, 2008 | 8.013 | 8.098 | 7.976 | 8.049 | 493,696 | +0.02(+0.25%) |
Jun 19, 2008 | 8.169 | 8.169 | 7.985 | 8.029 | 543,927 | -0.15(-1.82%) |
Jun 18, 2008 | 8.308 | 8.308 | 8.151 | 8.177 | 398,773 | -0.10(-1.23%) |
Jun 17, 2008 | 8.122 | 8.322 | 8.122 | 8.280 | 484,502 | +0.13(+1.58%) |
Jun 16, 2008 | 8.264 | 8.306 | 8.151 | 8.151 | 735,503 | -0.13(-1.55%) |
Jun 13, 2008 | 8.424 | 8.426 | 8.275 | 8.280 | 417,715 | -0.12(-1.40%) |
Jun 12, 2008 | 8.470 | 8.470 | 8.348 | 8.397 | 398,323 | -0.04(-0.45%) |
Jun 11, 2008 | 8.530 | 8.608 | 8.413 | 8.435 | 534,784 | -0.08(-0.91%) |
Jun 10, 2008 | 8.519 | 8.557 | 8.437 | 8.512 | 508,119 | -0.03(-0.39%) |
Jun 09, 2008 | 8.652 | 8.685 | 8.459 | 8.546 | 471,824 | -0.01(-0.08%) |
Jun 06, 2008 | 8.546 | 8.661 | 8.532 | 8.552 | 542,448 | +0.02(+0.18%) |
Jun 05, 2008 | 8.541 | 8.592 | 8.375 | 8.537 | 993,699 | +0.00(+0.00%) |
Jun 04, 2008 | 8.652 | 8.705 | 8.528 | 8.537 | 950,150 | -0.20(-2.26%) |
Jun 03, 2008 | 8.705 | 8.779 | 8.683 | 8.734 | 478,267 | +0.03(+0.33%) |