Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.810 | 7.974 | 7.764 | 7.770 | 1,490,532 | -0.04(-0.51%) |
Aug 28, 2008 | 7.625 | 7.810 | 7.533 | 7.810 | 884,640 | +0.21(+2.78%) |
Aug 27, 2008 | 7.421 | 7.625 | 7.394 | 7.599 | 953,536 | +0.16(+2.22%) |
Aug 26, 2008 | 7.480 | 7.513 | 7.230 | 7.434 | 1,527,570 | -0.05(-0.62%) |
Aug 25, 2008 | 7.711 | 7.750 | 7.454 | 7.480 | 1,176,117 | -0.23(-2.99%) |
Aug 22, 2008 | 7.665 | 7.731 | 7.582 | 7.711 | 1,191,142 | +0.08(+1.04%) |
Aug 21, 2008 | 7.684 | 7.882 | 7.368 | 7.632 | 1,425,733 | -0.18(-2.28%) |
Aug 20, 2008 | 7.652 | 7.816 | 7.539 | 7.810 | 2,834,156 | -0.11(-1.33%) |
Aug 19, 2008 | 7.862 | 7.961 | 7.671 | 7.915 | 1,942,667 | -0.01(-0.17%) |
Aug 18, 2008 | 7.717 | 7.981 | 7.612 | 7.928 | 2,050,044 | +0.21(+2.73%) |
Aug 15, 2008 | 6.966 | 7.816 | 6.966 | 7.717 | 0 | +0.76(+10.89%) |
Aug 14, 2008 | 6.986 | 7.019 | 6.786 | 6.960 | 1,612,464 | -0.12(-1.68%) |
Aug 13, 2008 | 7.256 | 7.579 | 6.834 | 7.078 | 3,252,002 | -0.38(-5.04%) |
Aug 12, 2008 | 7.566 | 8.020 | 7.329 | 7.454 | 5,541,425 | -1.04(-12.26%) |
Aug 11, 2008 | 8.258 | 8.607 | 8.245 | 8.495 | 2,157,692 | +0.16(+1.90%) |
Aug 08, 2008 | 8.034 | 8.423 | 8.034 | 8.337 | 1,877,457 | +0.24(+2.93%) |
Aug 07, 2008 | 7.843 | 8.390 | 7.843 | 8.100 | 1,602,100 | +0.22(+2.85%) |
Aug 06, 2008 | 7.704 | 7.922 | 7.691 | 7.876 | 964,171 | +0.16(+2.14%) |
Aug 05, 2008 | 7.533 | 7.744 | 7.513 | 7.711 | 1,271,585 | +0.22(+2.99%) |
Aug 04, 2008 | 7.605 | 7.638 | 7.408 | 7.487 | 1,128,997 | -0.07(-0.96%) |
Aug 01, 2008 | 7.724 | 7.744 | 7.546 | 7.559 | 698,493 | -0.16(-2.05%) |
Jul 31, 2008 | 7.507 | 7.790 | 7.427 | 7.717 | 1,554,620 | +0.12(+1.56%) |
Jul 30, 2008 | 7.427 | 7.612 | 7.289 | 7.599 | 975,639 | +0.18(+2.49%) |
Jul 29, 2008 | 7.414 | 7.474 | 7.131 | 7.414 | 1,255,099 | +0.26(+3.59%) |
Jul 28, 2008 | 7.243 | 7.269 | 7.065 | 7.157 | 941,643 | -0.09(-1.18%) |
Jul 25, 2008 | 7.381 | 7.454 | 7.223 | 7.243 | 951,691 | -0.12(-1.61%) |
Jul 24, 2008 | 7.724 | 7.737 | 7.355 | 7.362 | 1,694,364 | -0.38(-4.86%) |
Jul 23, 2008 | 8.535 | 8.535 | 7.645 | 7.737 | 2,053,169 | -0.32(-3.93%) |
Jul 22, 2008 | 7.684 | 8.060 | 7.665 | 8.054 | 1,151,842 | +0.34(+4.36%) |
Jul 21, 2008 | 7.572 | 7.783 | 7.526 | 7.717 | 1,185,617 | +0.18(+2.45%) |
Jul 18, 2008 | 7.684 | 7.724 | 7.388 | 7.533 | 1,685,108 | -0.11(-1.47%) |
Jul 17, 2008 | 7.645 | 7.810 | 7.539 | 7.645 | 1,897,190 | +0.03(+0.35%) |
Jul 16, 2008 | 7.493 | 7.836 | 7.493 | 7.619 | 1,525,390 | +0.15(+2.03%) |
Jul 15, 2008 | 7.296 | 7.632 | 7.151 | 7.467 | 1,800,120 | +0.12(+1.61%) |
Jul 14, 2008 | 7.467 | 7.586 | 7.315 | 7.348 | 1,942,686 | -0.05(-0.71%) |
Jul 11, 2008 | 7.329 | 7.477 | 7.276 | 7.401 | 2,059,282 | -0.03(-0.44%) |
Jul 10, 2008 | 7.619 | 7.704 | 7.362 | 7.434 | 2,452,834 | -0.19(-2.51%) |
Jul 09, 2008 | 7.658 | 7.856 | 7.579 | 7.625 | 1,866,458 | -0.03(-0.43%) |
Jul 08, 2008 | 7.414 | 7.717 | 7.282 | 7.658 | 3,330,695 | +0.25(+3.38%) |
Jul 07, 2008 | 7.652 | 7.797 | 7.401 | 7.408 | 2,593,326 | -0.25(-3.27%) |
Jul 04, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.00(+0.00%) |
Jul 03, 2008 | 7.678 | 7.744 | 7.612 | 7.658 | 1,166,910 | +0.01(+0.17%) |
Jul 02, 2008 | 7.797 | 8.040 | 7.645 | 7.645 | 1,434,739 | -0.22(-2.77%) |
Jul 01, 2008 | 7.783 | 8.027 | 7.757 | 7.862 | 3,538,072 | -0.02(-0.25%) |
Jun 30, 2008 | 7.744 | 7.928 | 7.566 | 7.882 | 2,466,792 | +0.15(+1.96%) |
Jun 27, 2008 | 7.876 | 7.909 | 7.632 | 7.731 | 3,459,546 | -0.20(-2.49%) |
Jun 26, 2008 | 8.172 | 8.297 | 7.915 | 7.928 | 1,322,128 | -0.31(-3.76%) |
Jun 25, 2008 | 8.185 | 8.304 | 8.139 | 8.238 | 2,468,913 | +0.09(+1.13%) |
Jun 24, 2008 | 8.185 | 8.225 | 8.100 | 8.146 | 1,234,360 | -0.03(-0.40%) |
Jun 23, 2008 | 8.541 | 8.660 | 8.100 | 8.179 | 3,020,348 | -0.36(-4.24%) |
Jun 20, 2008 | 8.838 | 8.897 | 8.436 | 8.541 | 2,184,848 | -0.36(-4.00%) |
Jun 19, 2008 | 8.923 | 8.989 | 8.785 | 8.897 | 1,426,384 | -0.02(-0.22%) |
Jun 18, 2008 | 9.016 | 9.062 | 8.838 | 8.917 | 954,569 | -0.10(-1.10%) |
Jun 17, 2008 | 8.930 | 9.141 | 8.851 | 9.016 | 928,878 | +0.10(+1.11%) |
Jun 16, 2008 | 8.970 | 8.989 | 8.713 | 8.917 | 1,491,222 | -0.11(-1.17%) |
Jun 13, 2008 | 9.029 | 9.128 | 8.864 | 9.022 | 1,782,446 | +0.04(+0.44%) |
Jun 12, 2008 | 9.233 | 9.444 | 8.963 | 8.983 | 1,666,452 | -0.28(-2.99%) |
Jun 11, 2008 | 9.490 | 9.583 | 9.194 | 9.260 | 1,693,616 | -0.22(-2.29%) |
Jun 10, 2008 | 9.681 | 9.708 | 9.260 | 9.477 | 2,979,777 | -0.30(-3.10%) |
Jun 09, 2008 | 9.741 | 9.859 | 9.681 | 9.780 | 1,104,994 | +0.09(+0.95%) |
Jun 06, 2008 | 9.971 | 10.02 | 9.622 | 9.688 | 1,878,585 | -0.34(-3.42%) |
Jun 05, 2008 | 10.04 | 10.06 | 9.886 | 10.03 | 1,190,808 | +0.01(+0.13%) |
Jun 04, 2008 | 9.840 | 10.12 | 9.780 | 10.02 | 1,219,478 | +0.11(+1.13%) |
Jun 03, 2008 | 9.938 | 10.02 | 9.833 | 9.905 | 1,288,312 | -0.03(-0.27%) |