Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.879 | 8.974 | 8.765 | 8.806 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.974 | 9.017 | 8.947 | 9.000 | 2,582,429 | +0.21(+2.45%) |
Aug 27, 2008 | 8.712 | 8.839 | 8.685 | 8.785 | 4,150,223 | +0.12(+1.40%) |
Aug 26, 2008 | 8.644 | 8.759 | 8.618 | 8.665 | 3,455,681 | +0.22(+2.63%) |
Aug 25, 2008 | 8.490 | 8.571 | 8.429 | 8.443 | 2,584,762 | -0.01(-0.08%) |
Aug 22, 2008 | 8.396 | 8.450 | 8.362 | 8.450 | 1,680,497 | +0.07(+0.80%) |
Aug 21, 2008 | 8.315 | 8.429 | 8.282 | 8.382 | 3,016,982 | +0.19(+2.30%) |
Aug 20, 2008 | 8.221 | 8.248 | 8.141 | 8.194 | 4,506,226 | +0.20(+2.52%) |
Aug 19, 2008 | 8.047 | 8.100 | 7.973 | 7.993 | 2,149,990 | -0.24(-2.94%) |
Aug 18, 2008 | 8.369 | 8.382 | 8.154 | 8.235 | 2,522,817 | -0.26(-3.01%) |
Aug 15, 2008 | 8.403 | 8.497 | 8.356 | 8.490 | 0 | +0.13(+1.61%) |
Aug 14, 2008 | 8.141 | 8.409 | 8.127 | 8.356 | 3,844,811 | -0.02(-0.24%) |
Aug 13, 2008 | 8.315 | 8.429 | 8.275 | 8.376 | 6,762,712 | -0.15(-1.81%) |
Aug 12, 2008 | 8.443 | 8.557 | 8.382 | 8.530 | 4,296,165 | +0.15(+1.84%) |
Aug 11, 2008 | 8.275 | 8.429 | 8.268 | 8.376 | 2,648,849 | +0.06(+0.73%) |
Aug 08, 2008 | 8.114 | 8.349 | 8.087 | 8.315 | 3,164,217 | +0.14(+1.73%) |
Aug 07, 2008 | 8.208 | 8.295 | 8.161 | 8.174 | 3,448,477 | +0.17(+2.10%) |
Aug 06, 2008 | 7.906 | 8.040 | 7.845 | 8.006 | 3,433,330 | +0.13(+1.62%) |
Aug 05, 2008 | 7.738 | 7.879 | 7.724 | 7.879 | 2,284,036 | +0.36(+4.73%) |
Aug 04, 2008 | 7.556 | 7.590 | 7.503 | 7.523 | 2,586,896 | +0.08(+1.08%) |
Aug 01, 2008 | 7.576 | 7.583 | 7.388 | 7.442 | 3,817,768 | +0.01(+0.18%) |
Jul 31, 2008 | 7.395 | 7.523 | 7.388 | 7.429 | 1,839,603 | -0.07(-0.98%) |
Jul 30, 2008 | 7.509 | 7.563 | 7.429 | 7.503 | 2,457,411 | -0.01(-0.18%) |
Jul 29, 2008 | 7.516 | 7.523 | 7.301 | 7.516 | 2,103,460 | +0.09(+1.18%) |
Jul 28, 2008 | 7.576 | 7.603 | 7.402 | 7.429 | 2,558,715 | -0.18(-2.38%) |
Jul 25, 2008 | 7.556 | 7.657 | 7.509 | 7.610 | 2,958,392 | +0.24(+3.19%) |
Jul 24, 2008 | 7.570 | 7.570 | 7.341 | 7.375 | 5,990,602 | -0.24(-3.17%) |
Jul 23, 2008 | 7.456 | 7.650 | 7.422 | 7.617 | 7,436,199 | +0.47(+6.58%) |
Jul 22, 2008 | 7.153 | 7.254 | 7.059 | 7.147 | 7,815,074 | -0.51(-6.67%) |
Jul 21, 2008 | 7.798 | 7.812 | 7.623 | 7.657 | 5,448,089 | -0.05(-0.70%) |
Jul 18, 2008 | 7.751 | 7.778 | 7.630 | 7.711 | 6,375,707 | +0.09(+1.15%) |
Jul 17, 2008 | 7.482 | 7.623 | 7.435 | 7.623 | 7,504,993 | +0.50(+6.97%) |
Jul 16, 2008 | 6.911 | 7.147 | 6.871 | 7.126 | 3,351,019 | +0.25(+3.61%) |
Jul 15, 2008 | 6.864 | 6.999 | 6.757 | 6.878 | 6,549,546 | +0.04(+0.59%) |
Jul 14, 2008 | 6.925 | 6.938 | 6.791 | 6.838 | 3,872,269 | +0.02(+0.30%) |
Jul 11, 2008 | 6.804 | 6.938 | 6.730 | 6.817 | 4,540,173 | -0.21(-3.06%) |
Jul 10, 2008 | 6.999 | 7.039 | 6.918 | 7.032 | 3,565,226 | +0.11(+1.55%) |
Jul 09, 2008 | 7.086 | 7.100 | 6.918 | 6.925 | 3,868,388 | +0.01(+0.19%) |
Jul 08, 2008 | 6.864 | 6.918 | 6.764 | 6.911 | 3,663,609 | -0.01(-0.19%) |
Jul 07, 2008 | 6.932 | 7.012 | 6.864 | 6.925 | 4,780,210 | +0.10(+1.48%) |
Jul 04, 2008 | 6.932 | 6.932 | 6.770 | 6.824 | 2,934,012 | +0.00(+0.00%) |
Jul 03, 2008 | 6.932 | 6.932 | 6.770 | 6.824 | 2,934,012 | +0.00(+0.00%) |
Jul 02, 2008 | 7.012 | 7.039 | 6.804 | 6.824 | 4,278,567 | -0.09(-1.26%) |
Jul 01, 2008 | 6.844 | 6.932 | 6.770 | 6.911 | 4,445,299 | -0.03(-0.39%) |
Jun 30, 2008 | 6.999 | 7.046 | 6.938 | 6.938 | 2,959,581 | -0.19(-2.64%) |
Jun 27, 2008 | 7.126 | 7.180 | 7.026 | 7.126 | 3,960,508 | +0.06(+0.86%) |
Jun 26, 2008 | 7.187 | 7.214 | 7.053 | 7.066 | 2,468,792 | -0.32(-4.36%) |
Jun 25, 2008 | 7.375 | 7.454 | 7.355 | 7.388 | 2,421,147 | +0.17(+2.42%) |
Jun 24, 2008 | 7.180 | 7.294 | 7.086 | 7.214 | 3,161,777 | -0.01(-0.09%) |
Jun 23, 2008 | 7.294 | 7.321 | 7.187 | 7.220 | 1,667,087 | -0.03(-0.37%) |
Jun 20, 2008 | 7.328 | 7.341 | 7.194 | 7.247 | 3,441,521 | -0.41(-5.35%) |
Jun 19, 2008 | 7.543 | 7.704 | 7.456 | 7.657 | 4,891,228 | -0.02(-0.26%) |
Jun 18, 2008 | 7.791 | 7.805 | 7.657 | 7.677 | 3,371,963 | -0.28(-3.46%) |
Jun 17, 2008 | 8.033 | 8.053 | 7.919 | 7.953 | 2,683,951 | +0.07(+0.94%) |
Jun 16, 2008 | 7.785 | 7.906 | 7.771 | 7.879 | 4,019,123 | +0.13(+1.65%) |
Jun 13, 2008 | 7.623 | 7.754 | 7.610 | 7.751 | 2,286,713 | +0.11(+1.41%) |
Jun 12, 2008 | 7.523 | 7.731 | 7.509 | 7.644 | 4,075,667 | -0.17(-2.23%) |
Jun 11, 2008 | 8.006 | 8.013 | 7.812 | 7.818 | 6,428,812 | -0.16(-2.02%) |
Jun 10, 2008 | 7.973 | 8.053 | 7.906 | 7.979 | 3,424,313 | -0.14(-1.74%) |
Jun 09, 2008 | 8.255 | 8.268 | 8.033 | 8.120 | 2,340,600 | -0.10(-1.23%) |
Jun 06, 2008 | 8.409 | 8.423 | 8.221 | 8.221 | 3,005,311 | -0.39(-4.52%) |
Jun 05, 2008 | 8.618 | 8.638 | 8.456 | 8.611 | 3,812,813 | +0.05(+0.63%) |
Jun 04, 2008 | 8.409 | 8.611 | 8.403 | 8.557 | 4,827,660 | +0.07(+0.87%) |
Jun 03, 2008 | 8.497 | 8.577 | 8.436 | 8.483 | 5,189,483 | +0.09(+1.12%) |