Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.643 | 6.680 | 6.438 | 6.541 | 0 | -0.17(-2.50%) |
Aug 28, 2008 | 6.736 | 6.746 | 6.364 | 6.708 | 2,776,860 | +0.20(+3.00%) |
Aug 27, 2008 | 6.662 | 6.830 | 6.485 | 6.513 | 1,870,951 | -0.09(-1.41%) |
Aug 26, 2008 | 6.513 | 6.718 | 6.392 | 6.606 | 1,796,557 | +0.08(+1.29%) |
Aug 25, 2008 | 6.653 | 6.848 | 6.382 | 6.522 | 1,394,610 | -0.13(-1.96%) |
Aug 22, 2008 | 6.811 | 6.848 | 6.513 | 6.653 | 0 | -0.16(-2.33%) |
Aug 21, 2008 | 6.727 | 6.876 | 6.615 | 6.811 | 2,140,851 | +0.41(+6.40%) |
Aug 20, 2008 | 6.839 | 6.876 | 6.373 | 6.401 | 3,446,311 | -0.22(-3.38%) |
Aug 19, 2008 | 6.457 | 6.755 | 6.392 | 6.625 | 1,965,363 | +0.07(+0.99%) |
Aug 18, 2008 | 6.653 | 6.885 | 6.522 | 6.559 | 2,392,169 | +0.15(+2.33%) |
Aug 15, 2008 | 6.075 | 6.494 | 6.075 | 6.410 | 0 | +0.08(+1.33%) |
Aug 14, 2008 | 6.559 | 6.690 | 6.289 | 6.326 | 2,742,110 | -0.29(-4.37%) |
Aug 13, 2008 | 6.252 | 6.783 | 6.252 | 6.615 | 3,373,140 | +0.42(+6.77%) |
Aug 12, 2008 | 6.317 | 6.811 | 6.075 | 6.196 | 4,196,822 | +0.06(+0.91%) |
Aug 11, 2008 | 6.149 | 6.410 | 6.075 | 6.140 | 5,211,125 | -0.01(-0.15%) |
Aug 08, 2008 | 6.345 | 6.466 | 6.056 | 6.149 | 3,404,080 | -0.40(-6.12%) |
Aug 07, 2008 | 7.193 | 7.267 | 6.522 | 6.550 | 3,667,292 | -0.44(-6.27%) |
Aug 06, 2008 | 7.072 | 7.286 | 6.932 | 6.988 | 3,562,516 | +0.03(+0.40%) |
Aug 05, 2008 | 7.435 | 7.435 | 6.858 | 6.960 | 5,360,431 | -0.55(-7.32%) |
Aug 04, 2008 | 7.771 | 8.199 | 7.361 | 7.510 | 3,423,334 | -0.36(-4.62%) |
Aug 01, 2008 | 8.544 | 8.544 | 7.789 | 7.873 | 2,821,827 | -0.68(-7.95%) |
Jul 31, 2008 | 8.618 | 8.786 | 8.479 | 8.553 | 2,820,448 | +0.02(+0.22%) |
Jul 30, 2008 | 8.199 | 8.535 | 7.882 | 8.535 | 2,084,505 | +0.38(+4.69%) |
Jul 29, 2008 | 8.153 | 8.591 | 8.013 | 8.153 | 2,833,044 | +0.03(+0.34%) |
Jul 28, 2008 | 8.036 | 8.274 | 8.031 | 8.125 | 2,130,855 | +0.04(+0.46%) |
Jul 25, 2008 | 7.985 | 8.283 | 7.957 | 8.087 | 2,795,599 | +0.16(+2.00%) |
Jul 24, 2008 | 7.827 | 8.066 | 7.696 | 7.929 | 2,355,108 | +0.11(+1.43%) |
Jul 23, 2008 | 7.938 | 8.199 | 7.733 | 7.817 | 2,005,675 | -0.29(-3.56%) |
Jul 22, 2008 | 8.553 | 8.702 | 7.920 | 8.106 | 2,391,197 | -0.45(-5.23%) |
Jul 21, 2008 | 7.948 | 8.572 | 7.836 | 8.553 | 2,195,015 | +0.81(+10.47%) |
Jul 18, 2008 | 7.612 | 8.171 | 7.612 | 7.743 | 3,649,253 | -0.05(-0.60%) |
Jul 17, 2008 | 8.041 | 8.404 | 7.715 | 7.789 | 3,186,682 | -0.33(-4.02%) |
Jul 16, 2008 | 8.404 | 8.712 | 7.733 | 8.115 | 3,196,859 | -0.26(-3.11%) |
Jul 15, 2008 | 9.187 | 9.317 | 8.274 | 8.376 | 3,026,178 | -0.61(-6.74%) |
Jul 14, 2008 | 8.861 | 9.038 | 8.600 | 8.982 | 2,573,571 | +0.18(+2.01%) |
Jul 11, 2008 | 8.628 | 8.945 | 8.311 | 8.805 | 4,145,716 | +0.55(+6.66%) |
Jul 10, 2008 | 7.920 | 8.549 | 7.910 | 8.255 | 3,600,740 | +0.38(+4.85%) |
Jul 09, 2008 | 7.752 | 8.274 | 7.752 | 7.873 | 2,929,963 | +0.07(+0.96%) |
Jul 08, 2008 | 7.733 | 8.022 | 7.361 | 7.799 | 3,120,116 | +0.01(+0.12%) |
Jul 07, 2008 | 7.957 | 7.966 | 7.454 | 7.789 | 3,304,513 | +0.09(+1.21%) |
Jul 04, 2008 | 7.938 | 8.069 | 7.603 | 7.696 | 2,649,617 | +0.00(+0.00%) |
Jul 03, 2008 | 7.938 | 8.069 | 7.603 | 7.696 | 2,649,617 | -0.25(-3.17%) |
Jul 02, 2008 | 8.805 | 8.805 | 7.929 | 7.948 | 4,728,213 | -0.84(-9.54%) |
Jul 01, 2008 | 8.805 | 9.261 | 8.665 | 8.786 | 5,499,322 | +0.16(+1.84%) |
Jun 30, 2008 | 9.196 | 9.299 | 8.581 | 8.628 | 4,254,475 | -0.43(-4.73%) |
Jun 27, 2008 | 8.292 | 9.075 | 8.292 | 9.056 | 9,539,840 | +0.88(+10.71%) |
Jun 26, 2008 | 7.687 | 8.246 | 7.622 | 8.181 | 5,630,472 | +0.66(+8.80%) |
Jun 25, 2008 | 7.007 | 7.556 | 6.895 | 7.519 | 4,819,291 | +0.51(+7.31%) |
Jun 24, 2008 | 7.799 | 7.808 | 6.951 | 7.007 | 5,215,589 | -0.68(-8.85%) |
Jun 23, 2008 | 7.677 | 7.836 | 7.556 | 7.687 | 2,711,027 | -0.24(-3.06%) |
Jun 20, 2008 | 7.827 | 8.004 | 7.649 | 7.929 | 6,204,140 | +0.15(+1.92%) |
Jun 19, 2008 | 8.190 | 8.218 | 7.761 | 7.780 | 3,256,166 | -0.23(-2.91%) |
Jun 18, 2008 | 7.780 | 8.022 | 7.705 | 8.013 | 2,342,153 | +0.30(+3.86%) |
Jun 17, 2008 | 7.696 | 7.864 | 7.649 | 7.715 | 1,463,083 | +0.06(+0.73%) |
Jun 16, 2008 | 7.640 | 7.976 | 7.640 | 7.659 | 2,021,216 | +0.02(+0.24%) |
Jun 13, 2008 | 7.566 | 7.640 | 7.463 | 7.640 | 1,413,806 | +0.14(+1.86%) |
Jun 12, 2008 | 7.705 | 7.705 | 7.444 | 7.500 | 3,169,320 | -0.20(-2.66%) |
Jun 11, 2008 | 7.752 | 7.910 | 7.677 | 7.705 | 3,163,928 | +0.02(+0.24%) |
Jun 10, 2008 | 7.854 | 8.153 | 7.668 | 7.687 | 3,053,227 | -0.52(-6.36%) |
Jun 09, 2008 | 8.367 | 8.460 | 8.087 | 8.209 | 2,458,497 | -0.14(-1.67%) |
Jun 06, 2008 | 8.358 | 8.525 | 8.320 | 8.348 | 3,621,477 | +0.11(+1.36%) |
Jun 05, 2008 | 8.004 | 8.264 | 7.920 | 8.236 | 2,233,795 | +0.27(+3.39%) |
Jun 04, 2008 | 8.059 | 8.143 | 7.892 | 7.966 | 2,829,149 | -0.16(-1.95%) |
Jun 03, 2008 | 8.507 | 8.507 | 8.059 | 8.125 | 3,788,468 | -0.35(-4.18%) |