Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.942 | 9.106 | 8.875 | 8.938 | 1,280,976 | -0.07(-0.75%) |
Aug 28, 2008 | 8.862 | 9.018 | 8.739 | 9.005 | 2,170,476 | +0.23(+2.60%) |
Aug 27, 2008 | 8.678 | 8.867 | 8.516 | 8.776 | 2,246,724 | +0.12(+1.36%) |
Aug 26, 2008 | 8.598 | 8.743 | 8.550 | 8.659 | 2,296,893 | +0.08(+0.95%) |
Aug 25, 2008 | 8.659 | 8.728 | 8.516 | 8.577 | 1,862,228 | -0.18(-2.04%) |
Aug 22, 2008 | 8.602 | 8.942 | 8.546 | 8.755 | 3,053,834 | +0.22(+2.63%) |
Aug 21, 2008 | 8.565 | 8.724 | 8.361 | 8.531 | 2,372,254 | -0.14(-1.62%) |
Aug 20, 2008 | 8.583 | 8.871 | 8.527 | 8.672 | 2,896,799 | +0.11(+1.32%) |
Aug 19, 2008 | 8.795 | 8.974 | 8.487 | 8.558 | 3,689,585 | -0.32(-3.64%) |
Aug 18, 2008 | 8.932 | 9.030 | 8.680 | 8.881 | 3,408,546 | +0.03(+0.28%) |
Aug 15, 2008 | 8.646 | 9.001 | 8.575 | 8.856 | 3,522,446 | +0.34(+4.01%) |
Aug 14, 2008 | 8.309 | 8.732 | 8.284 | 8.514 | 5,129,399 | +0.13(+1.55%) |
Aug 13, 2008 | 8.745 | 8.787 | 8.256 | 8.384 | 4,629,254 | -0.46(-5.17%) |
Aug 12, 2008 | 8.827 | 9.045 | 8.716 | 8.841 | 3,729,039 | -0.04(-0.40%) |
Aug 11, 2008 | 8.776 | 9.347 | 8.613 | 8.877 | 4,238,970 | +0.11(+1.24%) |
Aug 08, 2008 | 8.307 | 8.808 | 8.298 | 8.768 | 4,373,192 | +0.45(+5.45%) |
Aug 07, 2008 | 8.388 | 8.487 | 8.160 | 8.315 | 2,631,062 | -0.10(-1.25%) |
Aug 06, 2008 | 8.388 | 8.525 | 8.269 | 8.420 | 4,417,010 | -0.12(-1.38%) |
Aug 05, 2008 | 8.244 | 8.565 | 8.183 | 8.537 | 5,602,016 | +0.48(+5.93%) |
Aug 04, 2008 | 8.063 | 8.294 | 7.952 | 8.059 | 3,897,338 | -0.07(-0.83%) |
Aug 01, 2008 | 8.019 | 8.227 | 7.860 | 8.126 | 4,153,447 | +0.16(+1.95%) |
Jul 31, 2008 | 7.877 | 8.156 | 7.730 | 7.971 | 4,722,554 | +0.00(+0.05%) |
Jul 30, 2008 | 8.367 | 8.598 | 7.912 | 7.967 | 6,918,041 | -0.35(-4.26%) |
Jul 29, 2008 | 8.321 | 8.342 | 7.841 | 8.321 | 5,255,831 | +0.48(+6.18%) |
Jul 28, 2008 | 7.969 | 8.051 | 7.736 | 7.837 | 5,228,541 | -0.15(-1.86%) |
Jul 25, 2008 | 7.917 | 8.214 | 7.843 | 7.986 | 8,123,113 | +0.11(+1.38%) |
Jul 24, 2008 | 7.849 | 8.202 | 7.808 | 7.877 | 14,929,559 | +0.83(+11.79%) |
Jul 23, 2008 | 6.688 | 7.130 | 6.558 | 7.046 | 6,785,611 | +0.44(+6.60%) |
Jul 22, 2008 | 6.382 | 6.612 | 6.289 | 6.610 | 3,883,161 | +0.19(+2.97%) |
Jul 21, 2008 | 6.415 | 6.501 | 6.262 | 6.419 | 4,621,792 | +0.05(+0.86%) |
Jul 18, 2008 | 6.432 | 6.629 | 6.207 | 6.365 | 4,475,061 | -0.10(-1.56%) |
Jul 17, 2008 | 6.415 | 6.843 | 6.373 | 6.465 | 6,626,745 | +0.17(+2.77%) |
Jul 16, 2008 | 6.094 | 6.405 | 5.977 | 6.291 | 4,040,034 | +0.25(+4.06%) |
Jul 15, 2008 | 5.857 | 6.266 | 5.819 | 6.046 | 4,604,272 | +0.13(+2.23%) |
Jul 14, 2008 | 6.035 | 6.199 | 5.853 | 5.914 | 2,452,703 | -0.08(-1.33%) |
Jul 11, 2008 | 5.784 | 6.098 | 5.599 | 5.994 | 4,227,416 | +0.16(+2.69%) |
Jul 10, 2008 | 5.822 | 6.040 | 5.803 | 5.836 | 3,058,464 | +0.01(+0.25%) |
Jul 09, 2008 | 6.254 | 6.264 | 5.782 | 5.822 | 5,240,385 | -0.46(-7.37%) |
Jul 08, 2008 | 5.943 | 6.293 | 5.943 | 6.285 | 2,910,222 | +0.31(+5.19%) |
Jul 07, 2008 | 6.059 | 6.233 | 5.872 | 5.975 | 3,850,220 | -0.04(-0.59%) |
Jul 04, 2008 | 5.941 | 6.149 | 5.914 | 6.010 | 1,819,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.941 | 6.149 | 5.914 | 6.010 | 1,819,016 | +0.08(+1.42%) |
Jul 02, 2008 | 6.113 | 6.226 | 5.891 | 5.926 | 3,799,908 | -0.20(-3.32%) |
Jul 01, 2008 | 6.012 | 6.214 | 5.905 | 6.130 | 4,693,056 | +0.04(+0.65%) |
Jun 30, 2008 | 6.251 | 6.363 | 6.090 | 6.090 | 3,163,747 | -0.11(-1.79%) |
Jun 27, 2008 | 6.054 | 6.342 | 5.952 | 6.201 | 21,687,594 | +0.12(+1.93%) |
Jun 26, 2008 | 6.254 | 6.335 | 6.063 | 6.084 | 3,151,826 | -0.21(-3.33%) |
Jun 25, 2008 | 6.333 | 6.591 | 6.272 | 6.293 | 2,793,695 | +0.00(+0.00%) |
Jun 24, 2008 | 6.333 | 6.457 | 6.228 | 6.293 | 3,443,923 | -0.10(-1.64%) |
Jun 23, 2008 | 6.658 | 6.730 | 6.304 | 6.398 | 2,407,283 | -0.25(-3.81%) |
Jun 20, 2008 | 6.826 | 6.876 | 6.606 | 6.652 | 5,199,315 | -0.22(-3.20%) |
Jun 19, 2008 | 6.681 | 6.893 | 6.663 | 6.872 | 2,925,105 | +0.22(+3.31%) |
Jun 18, 2008 | 6.625 | 6.734 | 6.530 | 6.652 | 2,894,696 | -0.07(-1.00%) |
Jun 17, 2008 | 6.843 | 6.849 | 6.707 | 6.719 | 3,030,636 | -0.01(-0.16%) |
Jun 16, 2008 | 6.740 | 6.860 | 6.658 | 6.730 | 4,031,212 | -0.05(-0.80%) |
Jun 13, 2008 | 6.769 | 6.860 | 6.629 | 6.784 | 4,952,714 | +0.03(+0.47%) |
Jun 12, 2008 | 6.784 | 7.250 | 6.736 | 6.753 | 4,367,184 | +0.03(+0.50%) |
Jun 11, 2008 | 6.939 | 6.948 | 6.702 | 6.719 | 3,786,180 | -0.26(-3.67%) |
Jun 10, 2008 | 6.811 | 7.025 | 6.585 | 6.975 | 3,481,909 | +0.24(+3.61%) |
Jun 09, 2008 | 6.967 | 6.998 | 6.673 | 6.732 | 3,661,351 | -0.26(-3.66%) |
Jun 06, 2008 | 7.505 | 7.506 | 6.962 | 6.988 | 2,682,366 | -0.54(-7.13%) |
Jun 05, 2008 | 7.482 | 7.625 | 7.447 | 7.524 | 2,454,310 | +0.09(+1.21%) |
Jun 04, 2008 | 7.361 | 7.539 | 7.277 | 7.434 | 2,831,261 | +0.09(+1.29%) |
Jun 03, 2008 | 7.287 | 7.350 | 7.176 | 7.340 | 2,138,637 | +0.05(+0.75%) |