Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.649 | 8.741 | 8.616 | 8.692 | 11,439,442 | -0.01(-0.12%) |
Aug 28, 2008 | 8.614 | 8.710 | 8.562 | 8.703 | 9,867,471 | +0.14(+1.69%) |
Aug 27, 2008 | 8.586 | 8.666 | 8.486 | 8.558 | 12,026,957 | -0.02(-0.25%) |
Aug 26, 2008 | 8.435 | 8.588 | 8.370 | 8.579 | 8,861,459 | +0.14(+1.64%) |
Aug 25, 2008 | 8.458 | 8.569 | 8.387 | 8.441 | 11,596,293 | -0.10(-1.21%) |
Aug 22, 2008 | 8.458 | 8.575 | 8.281 | 8.545 | 15,730,924 | +0.14(+1.65%) |
Aug 21, 2008 | 8.205 | 8.426 | 8.143 | 8.406 | 9,680,304 | +0.19(+2.26%) |
Aug 20, 2008 | 8.324 | 8.441 | 8.015 | 8.221 | 14,108,056 | -0.07(-0.86%) |
Aug 19, 2008 | 8.352 | 8.409 | 8.184 | 8.292 | 10,480,533 | -0.13(-1.54%) |
Aug 18, 2008 | 8.560 | 8.709 | 8.344 | 8.422 | 9,870,252 | -0.08(-0.92%) |
Aug 15, 2008 | 8.419 | 8.610 | 8.415 | 8.499 | 9,629,328 | +0.10(+1.16%) |
Aug 14, 2008 | 8.136 | 8.592 | 8.108 | 8.402 | 12,655,373 | +0.19(+2.34%) |
Aug 13, 2008 | 8.251 | 8.346 | 8.056 | 8.210 | 12,967,009 | -0.08(-0.94%) |
Aug 12, 2008 | 8.499 | 8.538 | 8.205 | 8.288 | 14,593,360 | -0.23(-2.69%) |
Aug 11, 2008 | 8.575 | 8.960 | 8.478 | 8.517 | 19,349,518 | -0.04(-0.43%) |
Aug 08, 2008 | 8.149 | 8.618 | 8.149 | 8.553 | 15,946,677 | +0.21(+2.57%) |
Aug 07, 2008 | 8.335 | 8.456 | 8.178 | 8.339 | 12,150,584 | -0.04(-0.44%) |
Aug 06, 2008 | 8.422 | 8.504 | 8.275 | 8.376 | 10,235,862 | -0.08(-0.95%) |
Aug 05, 2008 | 8.318 | 8.515 | 8.294 | 8.456 | 15,761,582 | +0.22(+2.73%) |
Aug 04, 2008 | 8.177 | 8.281 | 8.074 | 8.231 | 12,829,796 | +0.07(+0.87%) |
Aug 01, 2008 | 8.363 | 8.363 | 8.082 | 8.160 | 11,168,368 | -0.05(-0.55%) |
Jul 31, 2008 | 8.270 | 8.439 | 8.205 | 8.205 | 14,513,211 | -0.13(-1.53%) |
Jul 30, 2008 | 8.210 | 8.357 | 8.136 | 8.333 | 15,979,232 | +0.23(+2.80%) |
Jul 29, 2008 | 8.106 | 8.119 | 7.797 | 8.106 | 13,251,151 | +0.26(+3.36%) |
Jul 28, 2008 | 8.125 | 8.205 | 7.806 | 7.842 | 15,805,291 | -0.23(-2.89%) |
Jul 25, 2008 | 8.221 | 8.335 | 8.043 | 8.076 | 12,224,099 | -0.13(-1.53%) |
Jul 24, 2008 | 8.417 | 8.448 | 8.147 | 8.201 | 15,467,276 | -0.27(-3.16%) |
Jul 23, 2008 | 8.569 | 8.677 | 8.296 | 8.469 | 14,009,472 | -0.11(-1.28%) |
Jul 22, 2008 | 8.350 | 8.685 | 8.347 | 8.579 | 13,564,615 | +0.08(+0.97%) |
Jul 21, 2008 | 8.398 | 8.530 | 8.342 | 8.497 | 11,496,853 | +0.08(+1.00%) |
Jul 18, 2008 | 8.538 | 8.562 | 8.370 | 8.413 | 12,749,836 | -0.14(-1.59%) |
Jul 17, 2008 | 8.443 | 8.646 | 8.275 | 8.549 | 15,333,000 | +0.12(+1.41%) |
Jul 16, 2008 | 8.076 | 8.460 | 8.013 | 8.430 | 14,114,246 | +0.40(+5.01%) |
Jul 15, 2008 | 7.981 | 8.149 | 7.812 | 8.028 | 12,345,583 | -0.19(-2.29%) |
Jul 14, 2008 | 8.251 | 8.311 | 8.117 | 8.216 | 11,981,653 | +0.05(+0.64%) |
Jul 11, 2008 | 7.981 | 8.240 | 7.937 | 8.164 | 15,847,722 | +0.08(+1.02%) |
Jul 10, 2008 | 8.322 | 8.480 | 7.998 | 8.082 | 18,692,082 | -0.02(-0.24%) |
Jul 09, 2008 | 8.257 | 8.296 | 8.032 | 8.102 | 14,685,658 | -0.11(-1.37%) |
Jul 08, 2008 | 7.946 | 8.268 | 7.911 | 8.214 | 20,139,214 | +0.20(+2.48%) |
Jul 07, 2008 | 7.769 | 8.087 | 7.769 | 8.015 | 13,835,655 | +0.26(+3.32%) |
Jul 04, 2008 | 7.853 | 7.905 | 7.671 | 7.758 | 3,619,964 | +0.00(+0.00%) |
Jul 03, 2008 | 7.853 | 7.905 | 7.671 | 7.758 | 3,619,964 | -0.06(-0.83%) |
Jul 02, 2008 | 7.978 | 8.048 | 7.782 | 7.823 | 12,349,927 | -0.09(-1.17%) |
Jul 01, 2008 | 7.626 | 7.927 | 7.540 | 7.916 | 16,033,969 | +0.24(+3.10%) |
Jun 30, 2008 | 7.885 | 7.898 | 7.648 | 7.678 | 14,191,458 | -0.19(-2.39%) |
Jun 27, 2008 | 7.851 | 8.020 | 7.688 | 7.866 | 12,844,859 | -0.02(-0.27%) |
Jun 26, 2008 | 8.041 | 8.188 | 7.851 | 7.888 | 10,603,928 | -0.25(-3.06%) |
Jun 25, 2008 | 8.026 | 8.365 | 7.937 | 8.136 | 15,189,643 | +0.12(+1.54%) |
Jun 24, 2008 | 8.106 | 8.110 | 7.914 | 8.013 | 11,210,088 | -0.12(-1.51%) |
Jun 23, 2008 | 8.106 | 8.201 | 8.035 | 8.136 | 13,030,874 | +0.08(+0.97%) |
Jun 20, 2008 | 8.210 | 8.212 | 7.985 | 8.058 | 17,215,116 | -0.14(-1.74%) |
Jun 19, 2008 | 7.931 | 8.214 | 7.931 | 8.201 | 7,534,507 | +0.29(+3.63%) |
Jun 18, 2008 | 8.024 | 8.089 | 7.847 | 7.914 | 8,247,629 | -0.13(-1.67%) |
Jun 17, 2008 | 8.214 | 8.266 | 8.028 | 8.048 | 6,513,408 | -0.15(-1.79%) |
Jun 16, 2008 | 8.020 | 8.229 | 7.885 | 8.195 | 12,570,126 | +0.13(+1.64%) |
Jun 13, 2008 | 7.955 | 8.067 | 7.888 | 8.063 | 6,490,337 | +0.17(+2.19%) |
Jun 12, 2008 | 7.883 | 8.095 | 7.831 | 7.890 | 9,214,842 | +0.07(+0.91%) |
Jun 11, 2008 | 7.955 | 7.994 | 7.808 | 7.818 | 9,785,597 | -0.14(-1.74%) |
Jun 10, 2008 | 7.959 | 8.048 | 7.825 | 7.957 | 10,912,076 | +0.07(+0.88%) |
Jun 09, 2008 | 7.885 | 7.991 | 7.812 | 7.888 | 8,660,552 | -0.01(-0.16%) |
Jun 06, 2008 | 8.004 | 8.022 | 7.849 | 7.901 | 13,660,687 | -0.19(-2.35%) |
Jun 05, 2008 | 7.829 | 8.091 | 7.760 | 8.091 | 17,806,990 | +0.31(+4.03%) |
Jun 04, 2008 | 7.877 | 7.935 | 7.747 | 7.777 | 11,814,827 | -0.11(-1.42%) |
Jun 03, 2008 | 7.767 | 7.931 | 7.767 | 7.890 | 20,547,820 | +0.13(+1.67%) |