Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.852 | 8.852 | 8.338 | 8.661 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.613 | 8.928 | 8.502 | 8.852 | 69,061 | +0.21(+2.48%) |
Aug 27, 2008 | 8.286 | 8.638 | 8.286 | 8.638 | 40,043 | +0.28(+3.34%) |
Aug 26, 2008 | 8.185 | 8.443 | 8.185 | 8.359 | 43,380 | +0.09(+1.09%) |
Aug 25, 2008 | 8.485 | 8.548 | 8.160 | 8.269 | 48,862 | -0.28(-3.26%) |
Aug 22, 2008 | 8.714 | 8.714 | 8.435 | 8.548 | 0 | +0.04(+0.42%) |
Aug 21, 2008 | 8.487 | 8.559 | 8.487 | 8.512 | 17,256 | -0.05(-0.64%) |
Aug 20, 2008 | 8.596 | 8.747 | 8.519 | 8.567 | 43,909 | +0.02(+0.27%) |
Aug 19, 2008 | 8.496 | 8.550 | 8.460 | 8.544 | 51,008 | -0.04(-0.51%) |
Aug 18, 2008 | 8.766 | 8.919 | 8.573 | 8.588 | 25,790 | -0.13(-1.44%) |
Aug 15, 2008 | 8.810 | 9.125 | 8.594 | 8.714 | 0 | -0.06(-0.65%) |
Aug 14, 2008 | 8.575 | 8.777 | 8.498 | 8.770 | 99,637 | +0.09(+1.04%) |
Aug 13, 2008 | 8.733 | 8.768 | 8.454 | 8.680 | 81,765 | +0.00(+0.00%) |
Aug 12, 2008 | 8.458 | 8.731 | 8.387 | 8.680 | 63,450 | +0.29(+3.45%) |
Aug 11, 2008 | 8.261 | 8.687 | 8.233 | 8.391 | 156,499 | +0.03(+0.30%) |
Aug 08, 2008 | 8.210 | 8.598 | 8.210 | 8.366 | 361,061 | +0.08(+0.91%) |
Aug 07, 2008 | 8.282 | 8.351 | 8.257 | 8.290 | 40,520 | +0.03(+0.30%) |
Aug 06, 2008 | 8.296 | 8.299 | 8.129 | 8.265 | 65,242 | -0.04(-0.53%) |
Aug 05, 2008 | 8.391 | 8.529 | 8.286 | 8.309 | 91,523 | -0.03(-0.35%) |
Aug 04, 2008 | 8.380 | 8.393 | 8.108 | 8.338 | 46,717 | +0.02(+0.20%) |
Aug 01, 2008 | 8.288 | 8.382 | 8.286 | 8.322 | 115,373 | +0.02(+0.20%) |
Jul 31, 2008 | 8.359 | 8.359 | 8.242 | 8.305 | 87,800 | -0.03(-0.33%) |
Jul 30, 2008 | 8.389 | 8.466 | 8.223 | 8.332 | 113,519 | -0.00(-0.05%) |
Jul 29, 2008 | 8.336 | 8.422 | 8.160 | 8.336 | 85,331 | +0.29(+3.62%) |
Jul 28, 2008 | 8.223 | 8.380 | 8.045 | 8.045 | 27,201 | -0.30(-3.59%) |
Jul 25, 2008 | 8.395 | 8.548 | 8.286 | 8.345 | 91,767 | -0.18(-2.07%) |
Jul 24, 2008 | 8.426 | 8.521 | 8.290 | 8.521 | 141,645 | +0.17(+2.01%) |
Jul 23, 2008 | 8.338 | 8.372 | 8.261 | 8.353 | 52,915 | -0.01(-0.13%) |
Jul 22, 2008 | 8.286 | 8.596 | 8.254 | 8.364 | 131,238 | +0.02(+0.20%) |
Jul 21, 2008 | 8.462 | 8.512 | 8.273 | 8.347 | 66,739 | -0.17(-1.97%) |
Jul 18, 2008 | 8.684 | 8.812 | 8.418 | 8.515 | 72,936 | -0.26(-2.94%) |
Jul 17, 2008 | 8.926 | 8.949 | 8.496 | 8.773 | 102,402 | -0.21(-2.29%) |
Jul 16, 2008 | 8.233 | 8.978 | 8.076 | 8.978 | 102,016 | +0.84(+10.31%) |
Jul 15, 2008 | 8.108 | 8.192 | 7.795 | 8.139 | 80,273 | +0.03(+0.39%) |
Jul 14, 2008 | 8.290 | 8.382 | 7.940 | 8.108 | 89,497 | -0.08(-0.95%) |
Jul 11, 2008 | 7.961 | 8.200 | 7.957 | 8.185 | 93,201 | +0.13(+1.61%) |
Jul 10, 2008 | 7.764 | 8.181 | 7.764 | 8.055 | 107,317 | +0.20(+2.48%) |
Jul 09, 2008 | 8.175 | 8.181 | 7.857 | 7.860 | 50,293 | -0.23(-2.85%) |
Jul 08, 2008 | 7.969 | 8.091 | 7.761 | 8.091 | 177,641 | +0.14(+1.71%) |
Jul 07, 2008 | 8.183 | 8.418 | 7.761 | 7.954 | 58,597 | -0.24(-2.97%) |
Jul 04, 2008 | 8.391 | 8.485 | 8.110 | 8.198 | 64,909 | +0.00(+0.00%) |
Jul 03, 2008 | 8.391 | 8.485 | 8.110 | 8.198 | 64,909 | -0.11(-1.29%) |
Jul 02, 2008 | 8.510 | 8.680 | 8.286 | 8.305 | 174,710 | -0.25(-2.97%) |
Jul 01, 2008 | 8.810 | 9.597 | 8.517 | 8.559 | 428,797 | -0.26(-3.00%) |
Jun 30, 2008 | 9.524 | 9.524 | 8.810 | 8.823 | 186,942 | -0.69(-7.25%) |
Jun 27, 2008 | 9.750 | 9.750 | 9.033 | 9.513 | 372,526 | -0.31(-3.20%) |
Jun 26, 2008 | 10.12 | 10.19 | 9.754 | 9.828 | 41,950 | -0.29(-2.88%) |
Jun 25, 2008 | 9.566 | 10.23 | 9.563 | 10.12 | 66,620 | +0.64(+6.73%) |
Jun 24, 2008 | 9.251 | 9.553 | 9.125 | 9.482 | 68,565 | +0.07(+0.76%) |
Jun 23, 2008 | 9.352 | 9.482 | 9.352 | 9.410 | 37,765 | -0.02(-0.20%) |
Jun 20, 2008 | 9.733 | 9.842 | 9.423 | 9.429 | 132,001 | -0.37(-3.81%) |
Jun 19, 2008 | 9.586 | 9.803 | 9.578 | 9.803 | 39,805 | +0.21(+2.14%) |
Jun 18, 2008 | 9.647 | 9.679 | 9.469 | 9.597 | 42,951 | -0.10(-1.08%) |
Jun 17, 2008 | 9.890 | 9.901 | 9.631 | 9.702 | 49,578 | -0.22(-2.22%) |
Jun 16, 2008 | 10.12 | 10.13 | 9.807 | 9.922 | 62,072 | -0.26(-2.57%) |
Jun 13, 2008 | 10.34 | 10.38 | 10.08 | 10.18 | 28,659 | -0.15(-1.46%) |
Jun 12, 2008 | 10.39 | 10.46 | 10.28 | 10.34 | 6,197 | +0.05(+0.51%) |
Jun 11, 2008 | 10.54 | 10.56 | 10.28 | 10.28 | 29,079 | -0.36(-3.39%) |
Jun 10, 2008 | 10.62 | 10.73 | 10.37 | 10.64 | 25,871 | +0.13(+1.28%) |
Jun 09, 2008 | 10.43 | 10.81 | 10.28 | 10.51 | 61,019 | +0.08(+0.72%) |
Jun 06, 2008 | 11.22 | 11.22 | 10.43 | 10.43 | 34,799 | -0.89(-7.89%) |
Jun 05, 2008 | 10.66 | 11.45 | 10.59 | 11.33 | 67,712 | +0.63(+5.88%) |
Jun 04, 2008 | 10.35 | 10.97 | 10.32 | 10.70 | 47,313 | +0.37(+3.60%) |
Jun 03, 2008 | 10.51 | 10.61 | 10.17 | 10.33 | 49,945 | -0.18(-1.70%) |