Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.837 | 9.843 | 9.703 | 9.710 | 487,032 | -0.11(-1.08%) |
Aug 28, 2008 | 9.731 | 9.821 | 9.718 | 9.817 | 1,193,833 | +0.12(+1.26%) |
Aug 27, 2008 | 9.690 | 9.718 | 9.614 | 9.695 | 566,332 | +0.04(+0.44%) |
Aug 26, 2008 | 9.631 | 9.692 | 9.603 | 9.653 | 1,223,825 | +0.00(+0.03%) |
Aug 25, 2008 | 9.824 | 9.824 | 9.609 | 9.650 | 525,875 | -0.15(-1.51%) |
Aug 22, 2008 | 9.779 | 9.828 | 9.718 | 9.798 | 363,644 | +0.08(+0.85%) |
Aug 21, 2008 | 9.642 | 9.735 | 9.584 | 9.715 | 780,855 | +0.01(+0.08%) |
Aug 20, 2008 | 9.681 | 9.743 | 9.654 | 9.707 | 565,102 | -0.01(-0.10%) |
Aug 19, 2008 | 9.742 | 9.753 | 9.685 | 9.717 | 971,477 | -0.03(-0.30%) |
Aug 18, 2008 | 9.846 | 9.888 | 9.715 | 9.746 | 1,132,324 | -0.09(-0.92%) |
Aug 15, 2008 | 9.853 | 9.853 | 9.776 | 9.837 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.756 | 9.826 | 9.689 | 9.782 | 2,280,340 | -0.00(-0.05%) |
Aug 13, 2008 | 9.757 | 9.817 | 9.706 | 9.787 | 1,584,299 | +0.03(+0.27%) |
Aug 12, 2008 | 9.834 | 9.834 | 9.735 | 9.760 | 1,304,162 | -0.05(-0.53%) |
Aug 11, 2008 | 9.935 | 9.935 | 9.700 | 9.812 | 1,213,148 | +0.06(+0.65%) |
Aug 08, 2008 | 9.590 | 9.754 | 9.524 | 9.749 | 1,106,258 | +0.19(+2.04%) |
Aug 07, 2008 | 9.637 | 9.653 | 9.536 | 9.554 | 1,097,324 | -0.10(-1.00%) |
Aug 06, 2008 | 9.576 | 9.670 | 9.536 | 9.651 | 1,679,097 | +0.11(+1.11%) |
Aug 05, 2008 | 9.420 | 9.545 | 9.358 | 9.545 | 2,395,261 | +0.25(+2.74%) |
Aug 04, 2008 | 9.225 | 9.317 | 9.217 | 9.290 | 966,071 | +0.04(+0.39%) |
Aug 01, 2008 | 9.323 | 9.323 | 9.236 | 9.255 | 530,960 | -0.03(-0.30%) |
Jul 31, 2008 | 9.234 | 9.353 | 9.234 | 9.283 | 757,056 | +0.03(+0.32%) |
Jul 30, 2008 | 9.240 | 9.309 | 9.180 | 9.253 | 437,154 | +0.06(+0.63%) |
Jul 29, 2008 | 9.195 | 9.226 | 9.170 | 9.195 | 257,682 | +0.04(+0.41%) |
Jul 28, 2008 | 9.403 | 9.403 | 9.139 | 9.158 | 434,144 | -0.11(-1.23%) |
Jul 25, 2008 | 9.264 | 9.295 | 9.237 | 9.272 | 491,451 | +0.00(+0.02%) |
Jul 24, 2008 | 9.426 | 9.426 | 9.212 | 9.270 | 1,393,504 | -0.03(-0.34%) |
Jul 23, 2008 | 9.306 | 9.358 | 9.281 | 9.301 | 888,398 | +0.01(+0.12%) |
Jul 22, 2008 | 9.150 | 9.290 | 9.134 | 9.290 | 1,291,180 | +0.14(+1.55%) |
Jul 21, 2008 | 9.236 | 9.236 | 9.119 | 9.148 | 303,929 | -0.07(-0.75%) |
Jul 18, 2008 | 9.226 | 9.226 | 9.159 | 9.217 | 139,770 | -0.04(-0.40%) |
Jul 17, 2008 | 9.226 | 9.281 | 9.155 | 9.255 | 2,570,698 | +0.06(+0.68%) |
Jul 16, 2008 | 9.075 | 9.200 | 9.075 | 9.192 | 989,287 | +0.17(+1.85%) |
Jul 15, 2008 | 8.919 | 9.069 | 8.876 | 9.025 | 1,075,773 | +0.12(+1.30%) |
Jul 14, 2008 | 9.095 | 9.095 | 8.877 | 8.909 | 260,993 | -0.06(-0.63%) |
Jul 11, 2008 | 8.933 | 9.006 | 8.875 | 8.966 | 582,381 | -0.02(-0.24%) |
Jul 10, 2008 | 8.933 | 8.988 | 8.873 | 8.988 | 482,837 | +0.07(+0.82%) |
Jul 09, 2008 | 9.017 | 9.055 | 8.912 | 8.914 | 207,933 | -0.08(-0.85%) |
Jul 08, 2008 | 8.750 | 8.991 | 8.750 | 8.991 | 1,560,032 | +0.23(+2.58%) |
Jul 07, 2008 | 8.816 | 8.849 | 8.703 | 8.764 | 529,506 | -0.02(-0.23%) |
Jul 04, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,715 | +0.00(+0.00%) |
Jul 03, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,715 | -0.03(-0.37%) |
Jul 02, 2008 | 8.867 | 8.889 | 8.811 | 8.817 | 113,416 | -0.03(-0.34%) |
Jul 01, 2008 | 8.785 | 8.853 | 8.742 | 8.847 | 833,602 | +0.00(+0.00%) |
Jun 30, 2008 | 8.797 | 8.905 | 8.797 | 8.847 | 85,339 | +0.01(+0.11%) |
Jun 27, 2008 | 8.863 | 8.869 | 8.810 | 8.838 | 230,835 | -0.00(-0.02%) |
Jun 26, 2008 | 8.923 | 8.930 | 8.838 | 8.839 | 339,236 | -0.15(-1.63%) |
Jun 25, 2008 | 8.903 | 9.027 | 8.878 | 8.986 | 320,331 | +0.12(+1.30%) |
Jun 24, 2008 | 8.889 | 8.931 | 8.863 | 8.870 | 1,352,298 | -0.07(-0.79%) |
Jun 23, 2008 | 8.994 | 9.004 | 8.916 | 8.941 | 461,645 | -0.04(-0.47%) |
Jun 20, 2008 | 9.105 | 9.105 | 8.958 | 8.983 | 350,668 | -0.17(-1.89%) |
Jun 19, 2008 | 9.080 | 9.176 | 9.058 | 9.156 | 2,293,495 | +0.06(+0.70%) |
Jun 18, 2008 | 9.133 | 9.148 | 9.070 | 9.092 | 131,765 | -0.07(-0.72%) |
Jun 17, 2008 | 9.278 | 9.278 | 9.151 | 9.158 | 130,772 | -0.03(-0.34%) |
Jun 16, 2008 | 9.255 | 9.255 | 9.074 | 9.189 | 146,770 | +0.04(+0.39%) |
Jun 13, 2008 | 9.103 | 9.155 | 9.056 | 9.153 | 121,991 | +0.12(+1.28%) |
Jun 12, 2008 | 8.928 | 9.075 | 8.928 | 9.038 | 179,779 | +0.15(+1.69%) |
Jun 11, 2008 | 8.978 | 8.978 | 8.888 | 8.888 | 625,829 | -0.12(-1.33%) |
Jun 10, 2008 | 9.003 | 9.034 | 8.958 | 9.008 | 136,267 | -0.03(-0.35%) |
Jun 09, 2008 | 9.134 | 9.134 | 8.969 | 9.039 | 150,574 | -0.06(-0.70%) |
Jun 06, 2008 | 9.201 | 9.206 | 9.103 | 9.103 | 197,564 | -0.19(-2.05%) |
Jun 05, 2008 | 9.190 | 9.297 | 9.154 | 9.294 | 1,108,557 | +0.12(+1.36%) |
Jun 04, 2008 | 9.059 | 9.200 | 9.059 | 9.169 | 104,706 | +0.09(+0.97%) |
Jun 03, 2008 | 9.078 | 9.117 | 9.014 | 9.081 | 159,957 | +0.04(+0.41%) |