Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.770 | 8.870 | 8.650 | 8.800 | 1,513,957 | -0.06(-0.68%) |
Aug 28, 2008 | 8.950 | 8.990 | 8.780 | 8.860 | 1,553,362 | -0.07(-0.78%) |
Aug 27, 2008 | 8.700 | 8.950 | 8.670 | 8.930 | 1,537,254 | +0.21(+2.41%) |
Aug 26, 2008 | 8.610 | 8.720 | 8.540 | 8.720 | 1,072,328 | +0.12(+1.40%) |
Aug 25, 2008 | 8.540 | 8.680 | 8.460 | 8.600 | 1,201,012 | +0.02(+0.23%) |
Aug 22, 2008 | 8.450 | 8.630 | 8.410 | 8.580 | 639,695 | +0.16(+1.90%) |
Aug 21, 2008 | 8.380 | 8.600 | 8.380 | 8.420 | 834,323 | -0.03(-0.36%) |
Aug 20, 2008 | 8.380 | 8.630 | 8.310 | 8.450 | 925,382 | +0.12(+1.44%) |
Aug 19, 2008 | 8.300 | 8.440 | 8.280 | 8.330 | 729,613 | -0.03(-0.36%) |
Aug 18, 2008 | 8.780 | 8.789 | 8.330 | 8.360 | 837,223 | -0.42(-4.78%) |
Aug 15, 2008 | 8.890 | 8.910 | 8.700 | 8.780 | 1,139,734 | -0.03(-0.34%) |
Aug 14, 2008 | 8.830 | 8.940 | 8.750 | 8.810 | 922,912 | -0.02(-0.23%) |
Aug 13, 2008 | 8.690 | 8.890 | 8.620 | 8.830 | 1,303,914 | +0.17(+1.96%) |
Aug 12, 2008 | 8.560 | 8.750 | 8.420 | 8.660 | 1,165,933 | +0.11(+1.29%) |
Aug 11, 2008 | 8.440 | 8.670 | 8.360 | 8.550 | 1,324,728 | +0.14(+1.66%) |
Aug 08, 2008 | 8.010 | 8.430 | 7.910 | 8.410 | 1,578,662 | +0.44(+5.52%) |
Aug 07, 2008 | 7.990 | 8.130 | 7.920 | 7.970 | 1,542,775 | -0.05(-0.62%) |
Aug 06, 2008 | 7.720 | 8.090 | 7.700 | 8.020 | 1,485,781 | +0.32(+4.16%) |
Aug 05, 2008 | 7.590 | 7.710 | 7.460 | 7.700 | 2,023,979 | +0.19(+2.53%) |
Aug 04, 2008 | 7.840 | 7.860 | 7.420 | 7.510 | 1,603,091 | -0.30(-3.84%) |
Aug 01, 2008 | 7.820 | 7.900 | 7.640 | 7.810 | 1,347,444 | +0.02(+0.26%) |
Jul 31, 2008 | 7.820 | 7.840 | 7.620 | 7.790 | 2,562,498 | +0.11(+1.43%) |
Jul 30, 2008 | 7.980 | 8.000 | 7.560 | 7.680 | 2,930,028 | -0.13(-1.66%) |
Jul 29, 2008 | 7.810 | 8.260 | 7.520 | 7.810 | 10,342,962 | -1.83(-18.98%) |
Jul 28, 2008 | 9.520 | 9.780 | 9.470 | 9.640 | 1,301,476 | -0.04(-0.41%) |
Jul 25, 2008 | 9.560 | 9.750 | 9.510 | 9.680 | 1,075,569 | +0.12(+1.26%) |
Jul 24, 2008 | 9.660 | 9.660 | 9.480 | 9.560 | 762,788 | -0.04(-0.42%) |
Jul 23, 2008 | 9.410 | 9.720 | 9.360 | 9.600 | 1,098,125 | +0.14(+1.48%) |
Jul 22, 2008 | 9.460 | 9.500 | 9.310 | 9.460 | 967,976 | -0.07(-0.73%) |
Jul 21, 2008 | 9.570 | 9.590 | 9.380 | 9.530 | 431,361 | -0.01(-0.10%) |
Jul 18, 2008 | 9.640 | 9.640 | 9.350 | 9.540 | 539,842 | -0.12(-1.24%) |
Jul 17, 2008 | 9.680 | 9.770 | 9.460 | 9.660 | 634,740 | +0.03(+0.31%) |
Jul 16, 2008 | 9.410 | 9.650 | 9.270 | 9.630 | 1,016,259 | +0.24(+2.56%) |
Jul 15, 2008 | 9.220 | 9.580 | 9.180 | 9.390 | 840,884 | -0.05(-0.53%) |
Jul 14, 2008 | 9.430 | 9.530 | 9.230 | 9.440 | 1,064,702 | +0.05(+0.53%) |
Jul 11, 2008 | 9.280 | 9.520 | 9.145 | 9.390 | 926,869 | -0.01(-0.11%) |
Jul 10, 2008 | 9.180 | 9.680 | 9.160 | 9.400 | 1,207,195 | +0.23(+2.51%) |
Jul 09, 2008 | 9.440 | 9.480 | 9.170 | 9.170 | 891,333 | -0.24(-2.55%) |
Jul 08, 2008 | 9.180 | 9.470 | 9.070 | 9.410 | 937,663 | +0.21(+2.28%) |
Jul 07, 2008 | 9.270 | 9.440 | 9.050 | 9.200 | 903,385 | +0.00(+0.00%) |
Jul 04, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | +0.00(+0.00%) |
Jul 03, 2008 | 9.270 | 9.280 | 8.970 | 9.200 | 682,379 | -0.07(-0.76%) |
Jul 02, 2008 | 9.600 | 9.620 | 9.220 | 9.270 | 1,113,587 | -0.34(-3.54%) |
Jul 01, 2008 | 9.540 | 9.620 | 9.310 | 9.610 | 936,655 | +0.10(+1.05%) |
Jun 30, 2008 | 9.640 | 9.730 | 9.470 | 9.510 | 1,536,108 | -0.13(-1.35%) |
Jun 27, 2008 | 9.860 | 10.04 | 9.620 | 9.640 | 2,627,067 | -0.22(-2.23%) |
Jun 26, 2008 | 10.00 | 10.13 | 9.780 | 9.860 | 966,555 | -0.28(-2.76%) |
Jun 25, 2008 | 9.850 | 10.23 | 9.840 | 10.14 | 1,288,161 | +0.30(+3.05%) |
Jun 24, 2008 | 9.900 | 10.08 | 9.830 | 9.840 | 1,356,248 | -0.15(-1.50%) |
Jun 23, 2008 | 10.14 | 10.26 | 9.960 | 9.990 | 764,843 | -0.13(-1.28%) |
Jun 20, 2008 | 10.55 | 10.58 | 10.00 | 10.12 | 2,577,657 | -0.44(-4.17%) |
Jun 19, 2008 | 10.40 | 10.60 | 10.34 | 10.56 | 1,318,232 | +0.12(+1.15%) |
Jun 18, 2008 | 10.20 | 10.49 | 10.11 | 10.44 | 1,811,118 | +0.20(+1.95%) |
Jun 17, 2008 | 10.23 | 10.43 | 10.13 | 10.24 | 1,708,761 | +0.08(+0.79%) |
Jun 16, 2008 | 9.910 | 10.19 | 9.650 | 10.16 | 1,897,519 | +0.25(+2.52%) |
Jun 13, 2008 | 9.610 | 9.910 | 9.610 | 9.910 | 1,141,047 | +0.34(+3.55%) |
Jun 12, 2008 | 9.590 | 9.810 | 9.390 | 9.570 | 1,508,267 | +0.07(+0.74%) |
Jun 11, 2008 | 9.810 | 9.900 | 9.500 | 9.500 | 1,098,907 | -0.32(-3.26%) |
Jun 10, 2008 | 9.850 | 9.950 | 9.670 | 9.820 | 1,252,749 | -0.02(-0.20%) |
Jun 09, 2008 | 10.00 | 10.05 | 9.740 | 9.840 | 1,704,491 | -0.16(-1.60%) |
Jun 06, 2008 | 9.910 | 10.13 | 9.730 | 10.00 | 1,578,633 | +0.01(+0.10%) |
Jun 05, 2008 | 9.730 | 10.35 | 9.710 | 9.990 | 2,833,263 | +0.44(+4.61%) |
Jun 04, 2008 | 9.180 | 9.640 | 9.180 | 9.550 | 1,532,977 | +0.38(+4.14%) |
Jun 03, 2008 | 9.310 | 9.460 | 9.010 | 9.170 | 999,465 | -0.09(-0.97%) |