Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.113 | 8.147 | 8.028 | 8.046 | 5,679,607 | -0.15(-1.84%) |
Aug 28, 2008 | 8.122 | 8.205 | 8.122 | 8.197 | 18,292,340 | +0.11(+1.30%) |
Aug 27, 2008 | 8.014 | 8.148 | 8.014 | 8.091 | 4,657,209 | +0.05(+0.67%) |
Aug 26, 2008 | 8.048 | 8.083 | 7.975 | 8.038 | 8,766,018 | -0.01(-0.14%) |
Aug 25, 2008 | 8.149 | 8.156 | 8.028 | 8.049 | 16,291,063 | -0.16(-1.93%) |
Aug 22, 2008 | 8.119 | 8.227 | 8.119 | 8.207 | 8,649,475 | +0.13(+1.55%) |
Aug 21, 2008 | 8.071 | 8.121 | 8.027 | 8.082 | 16,757,408 | -0.05(-0.63%) |
Aug 20, 2008 | 8.160 | 8.198 | 8.070 | 8.133 | 12,404,078 | +0.02(+0.29%) |
Aug 19, 2008 | 8.199 | 8.207 | 8.078 | 8.109 | 8,384,479 | -0.11(-1.28%) |
Aug 18, 2008 | 8.372 | 8.376 | 8.182 | 8.215 | 5,952,512 | -0.12(-1.49%) |
Aug 15, 2008 | 8.366 | 8.414 | 8.304 | 8.340 | 5,187,676 | -0.01(-0.08%) |
Aug 14, 2008 | 8.223 | 8.376 | 8.223 | 8.346 | 12,122,640 | +0.08(+0.97%) |
Aug 13, 2008 | 8.262 | 8.313 | 8.175 | 8.266 | 10,563,312 | -0.00(-0.01%) |
Aug 12, 2008 | 8.300 | 8.325 | 8.237 | 8.267 | 7,516,558 | -0.03(-0.42%) |
Aug 11, 2008 | 8.208 | 8.375 | 8.172 | 8.301 | 9,335,183 | +0.10(+1.27%) |
Aug 08, 2008 | 8.014 | 8.216 | 8.000 | 8.198 | 9,967,347 | +0.19(+2.43%) |
Aug 07, 2008 | 8.021 | 8.116 | 7.994 | 8.003 | 5,341,702 | -0.08(-0.97%) |
Aug 06, 2008 | 8.001 | 8.115 | 7.933 | 8.082 | 5,096,222 | +0.10(+1.26%) |
Aug 05, 2008 | 7.844 | 7.991 | 7.834 | 7.981 | 5,566,972 | +0.22(+2.81%) |
Aug 04, 2008 | 7.847 | 7.847 | 7.751 | 7.763 | 10,621,711 | -0.09(-1.20%) |
Aug 01, 2008 | 7.924 | 7.924 | 7.761 | 7.858 | 20,032,148 | -0.04(-0.51%) |
Jul 31, 2008 | 7.854 | 8.001 | 7.854 | 7.898 | 12,955,229 | -0.01(-0.14%) |
Jul 30, 2008 | 7.910 | 7.967 | 7.816 | 7.910 | 12,199,284 | +0.03(+0.38%) |
Jul 29, 2008 | 7.879 | 7.885 | 7.736 | 7.879 | 6,290,544 | +0.19(+2.42%) |
Jul 28, 2008 | 7.871 | 7.871 | 7.673 | 7.693 | 2,446,269 | -0.16(-2.04%) |
Jul 25, 2008 | 7.827 | 7.853 | 7.751 | 7.853 | 4,469,827 | +0.10(+1.31%) |
Jul 24, 2008 | 7.968 | 7.968 | 7.745 | 7.752 | 9,219,345 | -0.15(-1.85%) |
Jul 23, 2008 | 7.849 | 7.972 | 7.812 | 7.898 | 6,787,563 | +0.08(+0.97%) |
Jul 22, 2008 | 7.669 | 7.823 | 7.626 | 7.822 | 8,489,587 | +0.08(+1.03%) |
Jul 21, 2008 | 7.776 | 7.808 | 7.712 | 7.743 | 16,766,310 | -0.01(-0.12%) |
Jul 18, 2008 | 7.785 | 7.789 | 7.712 | 7.752 | 13,940,294 | -0.10(-1.21%) |
Jul 17, 2008 | 7.793 | 7.887 | 7.725 | 7.847 | 13,775,319 | +0.08(+1.07%) |
Jul 16, 2008 | 7.527 | 7.764 | 7.493 | 7.764 | 15,081,744 | +0.24(+3.17%) |
Jul 15, 2008 | 7.460 | 7.647 | 7.366 | 7.526 | 28,543,680 | +0.00(+0.02%) |
Jul 14, 2008 | 7.690 | 7.704 | 7.493 | 7.524 | 10,918,964 | -0.08(-1.08%) |
Jul 11, 2008 | 7.549 | 7.696 | 7.478 | 7.606 | 6,752,970 | -0.06(-0.76%) |
Jul 10, 2008 | 7.611 | 7.705 | 7.550 | 7.664 | 12,634,736 | +0.06(+0.81%) |
Jul 09, 2008 | 7.776 | 7.798 | 7.597 | 7.603 | 8,934,485 | -0.19(-2.41%) |
Jul 08, 2008 | 7.641 | 7.791 | 7.584 | 7.790 | 28,792,676 | +0.18(+2.39%) |
Jul 07, 2008 | 7.666 | 7.728 | 7.511 | 7.609 | 26,141,786 | -0.01(-0.09%) |
Jul 04, 2008 | 7.673 | 7.678 | 7.534 | 7.616 | 17,724,252 | +0.00(+0.00%) |
Jul 03, 2008 | 7.673 | 7.678 | 7.534 | 7.616 | 17,724,252 | -0.03(-0.34%) |
Jul 02, 2008 | 7.840 | 7.873 | 7.639 | 7.642 | 22,706,254 | -0.18(-2.30%) |
Jul 01, 2008 | 7.769 | 7.834 | 7.659 | 7.821 | 13,922,801 | +0.05(+0.59%) |
Jun 30, 2008 | 7.871 | 7.900 | 7.776 | 7.776 | 16,496,874 | -0.08(-1.05%) |
Jun 27, 2008 | 7.893 | 7.915 | 7.774 | 7.858 | 12,357,229 | -0.03(-0.43%) |
Jun 26, 2008 | 8.019 | 8.037 | 7.883 | 7.892 | 15,889,417 | -0.26(-3.20%) |
Jun 25, 2008 | 8.077 | 8.218 | 8.070 | 8.153 | 4,185,614 | +0.11(+1.42%) |
Jun 24, 2008 | 8.076 | 8.124 | 7.976 | 8.039 | 3,544,871 | -0.06(-0.73%) |
Jun 23, 2008 | 8.212 | 8.213 | 8.095 | 8.098 | 3,033,250 | -0.07(-0.83%) |
Jun 20, 2008 | 8.289 | 8.289 | 8.123 | 8.166 | 3,292,558 | -0.20(-2.38%) |
Jun 19, 2008 | 8.250 | 8.391 | 8.199 | 8.365 | 6,443,819 | +0.10(+1.21%) |
Jun 18, 2008 | 8.301 | 8.329 | 8.234 | 8.264 | 6,264,750 | -0.09(-1.07%) |
Jun 17, 2008 | 8.428 | 8.437 | 8.348 | 8.354 | 3,545,518 | -0.05(-0.61%) |
Jun 16, 2008 | 8.307 | 8.428 | 8.300 | 8.404 | 1,803,016 | +0.07(+0.82%) |
Jun 13, 2008 | 8.232 | 8.346 | 8.213 | 8.336 | 3,345,973 | +0.15(+1.88%) |
Jun 12, 2008 | 8.191 | 8.269 | 8.128 | 8.182 | 5,294,460 | +0.04(+0.50%) |
Jun 11, 2008 | 8.304 | 8.312 | 8.142 | 8.142 | 2,210,454 | -0.18(-2.13%) |
Jun 10, 2008 | 8.318 | 8.378 | 8.277 | 8.319 | 3,425,865 | -0.05(-0.63%) |
Jun 09, 2008 | 8.428 | 8.428 | 8.254 | 8.372 | 2,589,959 | -0.04(-0.51%) |
Jun 06, 2008 | 8.597 | 8.597 | 8.415 | 8.415 | 2,028,437 | -0.25(-2.88%) |
Jun 05, 2008 | 8.518 | 8.666 | 8.514 | 8.665 | 3,698,284 | +0.15(+1.81%) |
Jun 04, 2008 | 8.392 | 8.562 | 8.392 | 8.511 | 8,411,268 | +0.08(+0.96%) |
Jun 03, 2008 | 8.487 | 8.545 | 8.359 | 8.429 | 6,222,549 | -0.04(-0.48%) |