Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.450 | 8.470 | 8.260 | 8.400 | 0 | +0.01(+0.12%) |
Aug 28, 2008 | 8.320 | 8.450 | 8.230 | 8.390 | 557,824 | +0.09(+1.08%) |
Aug 27, 2008 | 8.210 | 8.500 | 8.140 | 8.300 | 842,845 | +0.16(+1.97%) |
Aug 26, 2008 | 8.070 | 8.230 | 7.960 | 8.140 | 852,252 | +0.07(+0.87%) |
Aug 25, 2008 | 8.230 | 8.230 | 8.010 | 8.070 | 615,333 | -0.12(-1.47%) |
Aug 22, 2008 | 8.190 | 8.260 | 8.080 | 8.190 | 0 | +0.06(+0.74%) |
Aug 21, 2008 | 8.010 | 8.170 | 8.000 | 8.130 | 579,769 | +0.10(+1.25%) |
Aug 20, 2008 | 8.060 | 8.140 | 7.930 | 8.030 | 825,362 | +0.03(+0.37%) |
Aug 19, 2008 | 8.310 | 8.350 | 7.900 | 8.000 | 1,128,031 | -0.40(-4.76%) |
Aug 18, 2008 | 8.500 | 8.540 | 8.310 | 8.400 | 576,997 | -0.04(-0.47%) |
Aug 15, 2008 | 8.620 | 8.630 | 8.320 | 8.440 | 0 | -0.08(-0.94%) |
Aug 14, 2008 | 8.600 | 8.700 | 8.490 | 8.520 | 653,218 | -0.11(-1.27%) |
Aug 13, 2008 | 8.530 | 8.680 | 8.410 | 8.630 | 715,170 | +0.10(+1.17%) |
Aug 12, 2008 | 8.290 | 8.570 | 8.290 | 8.530 | 850,163 | +0.19(+2.28%) |
Aug 11, 2008 | 8.410 | 8.720 | 8.250 | 8.340 | 1,413,994 | -0.04(-0.48%) |
Aug 08, 2008 | 8.020 | 8.520 | 7.980 | 8.380 | 1,219,057 | +0.26(+3.20%) |
Aug 07, 2008 | 8.250 | 8.390 | 8.060 | 8.120 | 1,269,535 | -0.09(-1.10%) |
Aug 06, 2008 | 7.960 | 8.240 | 7.900 | 8.210 | 1,344,629 | +0.40(+5.12%) |
Aug 05, 2008 | 7.560 | 7.880 | 7.540 | 7.810 | 1,654,660 | +0.16(+2.09%) |
Aug 04, 2008 | 7.990 | 7.990 | 7.600 | 7.650 | 891,735 | -0.22(-2.80%) |
Aug 01, 2008 | 7.900 | 7.920 | 7.500 | 7.870 | 1,888,694 | -0.08(-1.01%) |
Jul 31, 2008 | 8.110 | 8.270 | 7.930 | 7.950 | 1,520,271 | -0.19(-2.33%) |
Jul 30, 2008 | 8.310 | 8.310 | 8.020 | 8.140 | 1,294,322 | -0.09(-1.09%) |
Jul 29, 2008 | 8.230 | 8.270 | 7.910 | 8.230 | 1,958,615 | +0.34(+4.31%) |
Jul 28, 2008 | 7.920 | 8.110 | 7.790 | 7.890 | 2,170,457 | -0.16(-1.99%) |
Jul 25, 2008 | 8.010 | 8.240 | 7.830 | 8.050 | 3,894,746 | -0.45(-5.29%) |
Jul 24, 2008 | 8.450 | 8.540 | 8.260 | 8.500 | 2,297,526 | +0.14(+1.67%) |
Jul 23, 2008 | 8.070 | 8.410 | 7.960 | 8.360 | 2,546,368 | +0.37(+4.63%) |
Jul 22, 2008 | 8.300 | 8.450 | 7.970 | 7.990 | 2,042,278 | -0.39(-4.65%) |
Jul 21, 2008 | 8.570 | 8.690 | 8.350 | 8.380 | 1,416,001 | -0.21(-2.44%) |
Jul 18, 2008 | 8.490 | 8.740 | 8.390 | 8.590 | 886,852 | -0.05(-0.58%) |
Jul 17, 2008 | 8.390 | 8.730 | 8.380 | 8.640 | 1,610,751 | +0.32(+3.85%) |
Jul 16, 2008 | 8.020 | 8.430 | 7.880 | 8.320 | 1,741,970 | +0.34(+4.26%) |
Jul 15, 2008 | 8.160 | 8.190 | 7.830 | 7.980 | 1,900,940 | -0.22(-2.68%) |
Jul 14, 2008 | 8.500 | 8.520 | 8.040 | 8.200 | 874,729 | -0.08(-0.97%) |
Jul 11, 2008 | 8.520 | 8.720 | 8.220 | 8.280 | 1,447,821 | -0.18(-2.13%) |
Jul 10, 2008 | 8.650 | 8.700 | 8.370 | 8.460 | 1,311,720 | -0.10(-1.17%) |
Jul 09, 2008 | 8.390 | 8.640 | 8.360 | 8.560 | 1,474,679 | +0.25(+3.01%) |
Jul 08, 2008 | 8.240 | 8.330 | 8.010 | 8.310 | 1,081,490 | +0.18(+2.21%) |
Jul 07, 2008 | 8.080 | 8.310 | 7.970 | 8.130 | 1,093,450 | +0.04(+0.49%) |
Jul 04, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 03, 2008 | 8.120 | 8.310 | 8.000 | 8.090 | 513,328 | +0.00(+0.00%) |
Jul 02, 2008 | 8.350 | 8.430 | 8.030 | 8.090 | 1,198,453 | -0.22(-2.65%) |
Jul 01, 2008 | 8.310 | 8.500 | 8.160 | 8.310 | 1,173,222 | -0.12(-1.42%) |
Jun 30, 2008 | 8.490 | 8.590 | 8.350 | 8.430 | 897,041 | -0.01(-0.12%) |
Jun 27, 2008 | 8.660 | 8.750 | 8.400 | 8.440 | 1,037,983 | -0.14(-1.63%) |
Jun 26, 2008 | 8.830 | 8.830 | 8.440 | 8.580 | 1,641,439 | -0.37(-4.13%) |
Jun 25, 2008 | 8.970 | 9.080 | 8.850 | 8.950 | 1,226,819 | +0.10(+1.13%) |
Jun 24, 2008 | 8.630 | 9.020 | 8.530 | 8.850 | 1,652,038 | +0.31(+3.63%) |
Jun 23, 2008 | 8.620 | 8.650 | 8.400 | 8.540 | 1,272,326 | -0.04(-0.47%) |
Jun 20, 2008 | 9.010 | 9.010 | 8.550 | 8.580 | 1,969,697 | -0.50(-5.51%) |
Jun 19, 2008 | 9.010 | 9.140 | 8.740 | 9.080 | 1,514,103 | -0.06(-0.66%) |
Jun 18, 2008 | 8.890 | 9.150 | 8.870 | 9.140 | 1,692,262 | +0.32(+3.63%) |
Jun 17, 2008 | 9.250 | 9.250 | 8.820 | 8.820 | 1,164,957 | -0.36(-3.92%) |
Jun 16, 2008 | 8.870 | 9.270 | 8.790 | 9.180 | 2,345,182 | +0.27(+3.03%) |
Jun 13, 2008 | 8.710 | 8.910 | 8.670 | 8.910 | 695,106 | +0.31(+3.60%) |
Jun 12, 2008 | 8.650 | 8.770 | 8.520 | 8.600 | 976,286 | -0.03(-0.35%) |
Jun 11, 2008 | 8.630 | 8.820 | 8.520 | 8.630 | 1,379,294 | +0.06(+0.70%) |
Jun 10, 2008 | 8.450 | 8.580 | 8.270 | 8.570 | 1,542,655 | +0.11(+1.30%) |
Jun 09, 2008 | 8.530 | 8.550 | 8.390 | 8.460 | 1,479,874 | +0.02(+0.24%) |
Jun 06, 2008 | 8.840 | 8.890 | 8.400 | 8.440 | 1,507,112 | -0.56(-6.22%) |
Jun 05, 2008 | 9.060 | 9.150 | 8.870 | 9.000 | 1,229,663 | -0.07(-0.77%) |
Jun 04, 2008 | 8.960 | 9.180 | 8.890 | 9.070 | 1,964,951 | +0.23(+2.60%) |
Jun 03, 2008 | 8.870 | 8.920 | 8.650 | 8.840 | 1,659,543 | +0.06(+0.68%) |