Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.450 | 9.600 | 9.020 | 9.500 | 66,475 | +0.05(+0.53%) |
Aug 28, 2008 | 9.230 | 9.450 | 8.890 | 9.450 | 30,941 | +0.24(+2.61%) |
Aug 27, 2008 | 8.950 | 9.230 | 8.950 | 9.210 | 31,817 | +0.24(+2.68%) |
Aug 26, 2008 | 8.990 | 9.330 | 8.780 | 8.970 | 26,801 | -0.05(-0.55%) |
Aug 25, 2008 | 9.200 | 9.230 | 8.780 | 9.020 | 49,316 | -0.22(-2.38%) |
Aug 22, 2008 | 9.270 | 9.490 | 9.130 | 9.240 | 36,299 | +0.06(+0.65%) |
Aug 21, 2008 | 9.430 | 9.430 | 9.120 | 9.180 | 30,726 | -0.32(-3.37%) |
Aug 20, 2008 | 9.400 | 9.520 | 9.290 | 9.500 | 44,914 | +0.14(+1.50%) |
Aug 19, 2008 | 9.420 | 9.490 | 9.150 | 9.360 | 39,655 | -0.14(-1.47%) |
Aug 18, 2008 | 9.520 | 9.640 | 9.400 | 9.500 | 14,191 | -0.15(-1.55%) |
Aug 15, 2008 | 9.990 | 9.990 | 9.510 | 9.650 | 65,300 | -0.15(-1.53%) |
Aug 14, 2008 | 9.960 | 9.960 | 9.310 | 9.800 | 89,006 | -0.26(-2.58%) |
Aug 13, 2008 | 9.790 | 10.11 | 9.620 | 10.06 | 159,448 | +0.22(+2.24%) |
Aug 12, 2008 | 9.340 | 9.860 | 9.020 | 9.840 | 98,832 | +0.50(+5.35%) |
Aug 11, 2008 | 9.280 | 9.390 | 9.120 | 9.340 | 137,722 | +0.10(+1.08%) |
Aug 08, 2008 | 9.040 | 9.350 | 9.000 | 9.240 | 69,101 | +0.17(+1.87%) |
Aug 07, 2008 | 9.060 | 9.100 | 8.700 | 9.070 | 110,162 | -0.04(-0.44%) |
Aug 06, 2008 | 8.320 | 9.230 | 8.210 | 9.110 | 69,090 | +0.75(+8.97%) |
Aug 05, 2008 | 8.260 | 8.440 | 8.050 | 8.360 | 60,590 | +0.21(+2.58%) |
Aug 04, 2008 | 7.940 | 8.430 | 7.940 | 8.150 | 68,932 | +0.24(+3.03%) |
Aug 01, 2008 | 8.130 | 8.130 | 7.770 | 7.910 | 136,196 | -0.22(-2.71%) |
Jul 31, 2008 | 8.190 | 8.390 | 7.950 | 8.130 | 100,262 | -0.12(-1.45%) |
Jul 30, 2008 | 8.370 | 8.490 | 8.000 | 8.250 | 42,345 | -0.05(-0.60%) |
Jul 29, 2008 | 8.300 | 8.540 | 7.920 | 8.300 | 69,389 | +0.27(+3.36%) |
Jul 28, 2008 | 8.280 | 8.580 | 7.970 | 8.030 | 71,941 | -0.23(-2.78%) |
Jul 25, 2008 | 8.480 | 8.480 | 8.110 | 8.260 | 120,144 | -0.18(-2.13%) |
Jul 24, 2008 | 8.540 | 8.680 | 8.350 | 8.440 | 56,606 | -0.02(-0.24%) |
Jul 23, 2008 | 8.720 | 8.740 | 8.325 | 8.460 | 134,138 | -0.84(-9.03%) |
Jul 22, 2008 | 8.830 | 9.300 | 8.750 | 9.300 | 65,449 | +0.16(+1.75%) |
Jul 21, 2008 | 9.030 | 9.310 | 8.720 | 9.140 | 26,828 | -0.02(-0.22%) |
Jul 18, 2008 | 8.880 | 9.300 | 8.420 | 9.160 | 91,660 | +0.26(+2.92%) |
Jul 17, 2008 | 8.840 | 9.000 | 8.630 | 8.900 | 68,717 | +0.13(+1.48%) |
Jul 16, 2008 | 8.850 | 9.050 | 8.102 | 8.770 | 91,312 | +0.15(+1.74%) |
Jul 15, 2008 | 8.610 | 8.770 | 7.810 | 8.620 | 203,529 | +0.03(+0.35%) |
Jul 14, 2008 | 9.000 | 9.000 | 8.350 | 8.590 | 35,611 | -0.40(-4.45%) |
Jul 11, 2008 | 8.800 | 9.000 | 8.400 | 8.990 | 166,695 | +0.10(+1.12%) |
Jul 10, 2008 | 8.690 | 9.000 | 8.620 | 8.890 | 48,303 | +0.19(+2.18%) |
Jul 09, 2008 | 9.010 | 9.010 | 8.700 | 8.700 | 47,080 | -0.39(-4.29%) |
Jul 08, 2008 | 7.950 | 9.220 | 7.630 | 9.090 | 112,557 | +1.22(+15.50%) |
Jul 07, 2008 | 7.840 | 7.970 | 7.550 | 7.870 | 74,175 | +0.11(+1.42%) |
Jul 04, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.00(+0.00%) |
Jul 03, 2008 | 7.540 | 7.850 | 7.510 | 7.760 | 34,025 | +0.27(+3.60%) |
Jul 02, 2008 | 7.800 | 7.950 | 7.450 | 7.490 | 78,301 | -0.34(-4.34%) |
Jul 01, 2008 | 7.870 | 8.070 | 7.550 | 7.830 | 160,815 | -0.14(-1.76%) |
Jun 30, 2008 | 8.210 | 8.400 | 7.750 | 7.970 | 108,396 | +0.10(+1.27%) |
Jun 27, 2008 | 8.280 | 8.420 | 7.730 | 7.870 | 2,352,422 | -0.37(-4.49%) |
Jun 26, 2008 | 8.340 | 8.700 | 8.060 | 8.240 | 39,921 | -0.16(-1.90%) |
Jun 25, 2008 | 8.440 | 8.650 | 8.100 | 8.400 | 54,350 | +0.03(+0.36%) |
Jun 24, 2008 | 8.260 | 8.640 | 8.090 | 8.370 | 43,635 | +0.20(+2.45%) |
Jun 23, 2008 | 8.300 | 8.670 | 8.110 | 8.170 | 60,357 | -0.13(-1.57%) |
Jun 20, 2008 | 8.770 | 8.770 | 8.260 | 8.300 | 96,656 | -0.48(-5.47%) |
Jun 19, 2008 | 8.810 | 9.070 | 8.590 | 8.780 | 28,299 | +0.00(+0.00%) |
Jun 18, 2008 | 8.840 | 9.250 | 8.740 | 8.780 | 57,056 | -0.13(-1.46%) |
Jun 17, 2008 | 8.770 | 9.120 | 8.520 | 8.910 | 61,600 | +0.19(+2.18%) |
Jun 16, 2008 | 9.070 | 9.070 | 8.600 | 8.720 | 35,534 | -0.41(-4.49%) |
Jun 13, 2008 | 8.760 | 9.190 | 8.760 | 9.130 | 21,200 | +0.39(+4.46%) |
Jun 12, 2008 | 8.820 | 8.900 | 8.690 | 8.740 | 20,136 | -0.02(-0.23%) |
Jun 11, 2008 | 8.640 | 8.940 | 8.390 | 8.760 | 22,110 | +0.14(+1.62%) |
Jun 10, 2008 | 8.670 | 8.740 | 8.450 | 8.620 | 24,249 | -0.05(-0.58%) |
Jun 09, 2008 | 8.710 | 8.980 | 8.550 | 8.670 | 21,275 | +0.02(+0.23%) |
Jun 06, 2008 | 8.430 | 8.880 | 8.350 | 8.650 | 68,540 | +0.07(+0.82%) |
Jun 05, 2008 | 8.410 | 8.730 | 8.300 | 8.580 | 130,847 | +0.16(+1.90%) |
Jun 04, 2008 | 8.660 | 8.780 | 8.360 | 8.420 | 65,094 | +0.11(+1.32%) |
Jun 03, 2008 | 8.440 | 8.450 | 8.270 | 8.310 | 62,456 | -0.13(-1.54%) |