Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.952 | 8.161 | 7.948 | 8.003 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.760 | 8.000 | 7.643 | 7.969 | 2,263,806 | +0.24(+3.10%) |
Aug 27, 2008 | 7.647 | 7.791 | 7.534 | 7.729 | 2,107,808 | +0.09(+1.12%) |
Aug 26, 2008 | 7.551 | 7.702 | 7.503 | 7.643 | 1,988,491 | -0.01(-0.13%) |
Aug 25, 2008 | 7.907 | 7.907 | 7.527 | 7.654 | 3,472,795 | -0.21(-2.70%) |
Aug 22, 2008 | 7.685 | 7.969 | 7.657 | 7.866 | 5,947,319 | +0.15(+2.00%) |
Aug 21, 2008 | 7.787 | 7.914 | 7.657 | 7.712 | 2,727,625 | -0.17(-2.17%) |
Aug 20, 2008 | 7.866 | 7.945 | 7.674 | 7.883 | 2,521,778 | -0.00(-0.04%) |
Aug 19, 2008 | 7.914 | 7.962 | 7.791 | 7.887 | 1,964,826 | -0.21(-2.54%) |
Aug 18, 2008 | 8.318 | 8.318 | 8.075 | 8.092 | 1,395,049 | -0.13(-1.54%) |
Aug 15, 2008 | 8.308 | 8.465 | 8.116 | 8.219 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.623 | 8.787 | 8.229 | 8.345 | 5,228,839 | -0.37(-4.24%) |
Aug 13, 2008 | 9.458 | 9.458 | 8.150 | 8.715 | 12,604,525 | -0.78(-8.22%) |
Aug 12, 2008 | 9.530 | 9.636 | 9.277 | 9.496 | 4,236,298 | +0.08(+0.87%) |
Aug 11, 2008 | 9.113 | 9.530 | 8.938 | 9.414 | 3,544,093 | +0.34(+3.70%) |
Aug 08, 2008 | 8.640 | 9.304 | 8.452 | 9.078 | 3,111,984 | +0.46(+5.37%) |
Aug 07, 2008 | 8.517 | 8.729 | 8.332 | 8.616 | 1,626,524 | -0.09(-1.02%) |
Aug 06, 2008 | 8.849 | 8.893 | 8.565 | 8.705 | 2,996,226 | -0.12(-1.32%) |
Aug 05, 2008 | 8.236 | 8.859 | 8.161 | 8.821 | 4,187,078 | +0.54(+6.49%) |
Aug 04, 2008 | 8.434 | 8.472 | 8.239 | 8.284 | 1,952,880 | -0.18(-2.10%) |
Aug 01, 2008 | 8.770 | 8.777 | 8.356 | 8.462 | 2,790,318 | -0.18(-2.06%) |
Jul 31, 2008 | 8.476 | 8.770 | 8.421 | 8.640 | 3,273,600 | -0.07(-0.75%) |
Jul 30, 2008 | 8.784 | 8.808 | 8.390 | 8.705 | 5,382,025 | -0.03(-0.39%) |
Jul 29, 2008 | 8.739 | 8.760 | 8.438 | 8.739 | 2,757,872 | +0.32(+3.82%) |
Jul 28, 2008 | 8.595 | 8.729 | 8.349 | 8.417 | 2,425,591 | -0.27(-3.15%) |
Jul 25, 2008 | 8.965 | 8.993 | 8.578 | 8.691 | 3,838,722 | -0.10(-1.13%) |
Jul 24, 2008 | 9.585 | 9.585 | 8.729 | 8.791 | 3,365,649 | -0.63(-6.69%) |
Jul 23, 2008 | 8.928 | 9.554 | 8.928 | 9.421 | 4,735,784 | +0.35(+3.81%) |
Jul 22, 2008 | 8.767 | 9.106 | 8.489 | 9.075 | 4,651,847 | +0.23(+2.63%) |
Jul 21, 2008 | 8.808 | 8.938 | 8.640 | 8.842 | 2,236,432 | -0.02(-0.19%) |
Jul 18, 2008 | 8.606 | 8.996 | 8.544 | 8.859 | 5,507,626 | +0.33(+3.81%) |
Jul 17, 2008 | 8.058 | 8.609 | 7.945 | 8.534 | 5,968,978 | +0.42(+5.24%) |
Jul 16, 2008 | 7.832 | 8.130 | 7.743 | 8.109 | 7,199,451 | +0.37(+4.78%) |
Jul 15, 2008 | 7.835 | 7.911 | 7.609 | 7.739 | 9,240,175 | -0.15(-1.91%) |
Jul 14, 2008 | 7.866 | 7.941 | 7.654 | 7.890 | 2,573,899 | +0.16(+2.04%) |
Jul 11, 2008 | 7.887 | 7.887 | 7.486 | 7.732 | 5,067,933 | -0.22(-2.76%) |
Jul 10, 2008 | 8.369 | 8.373 | 7.883 | 7.952 | 4,515,782 | -0.35(-4.21%) |
Jul 09, 2008 | 8.715 | 8.890 | 8.291 | 8.301 | 2,808,858 | -0.39(-4.53%) |
Jul 08, 2008 | 8.411 | 8.698 | 8.318 | 8.695 | 2,546,514 | +0.16(+1.93%) |
Jul 07, 2008 | 8.321 | 8.674 | 8.301 | 8.530 | 4,177,483 | -0.22(-2.50%) |
Jul 04, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.00(+0.00%) |
Jul 03, 2008 | 8.671 | 8.770 | 8.407 | 8.750 | 2,123,230 | +0.05(+0.59%) |
Jul 02, 2008 | 9.020 | 9.154 | 8.565 | 8.698 | 2,981,225 | -0.24(-2.64%) |
Jul 01, 2008 | 8.722 | 8.934 | 8.674 | 8.934 | 2,690,069 | +0.07(+0.81%) |
Jun 30, 2008 | 8.945 | 8.945 | 8.674 | 8.863 | 2,727,908 | -0.09(-0.99%) |
Jun 27, 2008 | 8.863 | 9.034 | 8.774 | 8.952 | 3,268,343 | +0.04(+0.42%) |
Jun 26, 2008 | 8.743 | 8.934 | 8.565 | 8.914 | 1,901,841 | +0.12(+1.40%) |
Jun 25, 2008 | 9.126 | 9.126 | 8.760 | 8.791 | 5,659,302 | -0.16(-1.84%) |
Jun 24, 2008 | 8.678 | 9.102 | 8.630 | 8.955 | 4,028,140 | +0.26(+3.03%) |
Jun 23, 2008 | 8.955 | 8.955 | 8.681 | 8.691 | 2,052,375 | -0.31(-3.46%) |
Jun 20, 2008 | 9.143 | 9.191 | 8.815 | 9.003 | 3,331,147 | -0.15(-1.68%) |
Jun 19, 2008 | 9.458 | 9.458 | 9.089 | 9.157 | 4,744,319 | -0.30(-3.19%) |
Jun 18, 2008 | 9.493 | 9.630 | 9.335 | 9.458 | 2,793,261 | -0.18(-1.92%) |
Jun 17, 2008 | 9.815 | 9.910 | 9.626 | 9.643 | 1,694,627 | -0.17(-1.74%) |
Jun 16, 2008 | 9.791 | 9.839 | 9.643 | 9.815 | 1,496,095 | +0.17(+1.81%) |
Jun 13, 2008 | 9.647 | 9.756 | 9.565 | 9.640 | 996,632 | +0.03(+0.32%) |
Jun 12, 2008 | 9.458 | 9.708 | 9.410 | 9.609 | 2,637,617 | +0.27(+2.93%) |
Jun 11, 2008 | 9.410 | 9.582 | 9.321 | 9.335 | 1,263,715 | -0.18(-1.91%) |
Jun 10, 2008 | 9.551 | 9.681 | 9.366 | 9.517 | 1,793,510 | -0.18(-1.91%) |
Jun 09, 2008 | 9.818 | 9.904 | 9.678 | 9.702 | 1,425,717 | -0.10(-1.01%) |
Jun 06, 2008 | 9.934 | 9.982 | 9.777 | 9.801 | 1,191,956 | -0.30(-3.02%) |
Jun 05, 2008 | 9.999 | 10.24 | 9.986 | 10.11 | 1,592,659 | +0.17(+1.72%) |
Jun 04, 2008 | 9.746 | 10.02 | 9.722 | 9.934 | 1,796,637 | +0.04(+0.38%) |
Jun 03, 2008 | 10.08 | 10.18 | 9.743 | 9.897 | 5,301,192 | -0.17(-1.73%) |