Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.793 | 8.093 | 7.793 | 7.968 | 0 | +0.07(+0.84%) |
Aug 28, 2008 | 7.743 | 7.918 | 7.526 | 7.901 | 568,140 | +0.22(+2.82%) |
Aug 27, 2008 | 7.743 | 7.926 | 7.559 | 7.685 | 908,206 | -0.08(-0.97%) |
Aug 26, 2008 | 7.843 | 8.010 | 7.526 | 7.760 | 724,724 | -0.08(-1.06%) |
Aug 25, 2008 | 8.335 | 8.368 | 7.676 | 7.843 | 1,106,552 | -0.60(-7.11%) |
Aug 22, 2008 | 8.251 | 8.610 | 8.201 | 8.443 | 0 | +0.26(+3.16%) |
Aug 21, 2008 | 8.401 | 8.543 | 8.068 | 8.185 | 813,293 | -0.29(-3.44%) |
Aug 20, 2008 | 8.935 | 9.010 | 8.393 | 8.476 | 1,089,764 | -0.43(-4.78%) |
Aug 19, 2008 | 9.376 | 9.468 | 8.835 | 8.901 | 761,533 | -0.63(-6.56%) |
Aug 18, 2008 | 10.00 | 10.13 | 9.485 | 9.526 | 1,140,971 | -0.48(-4.75%) |
Aug 15, 2008 | 9.368 | 10.02 | 9.368 | 10.00 | 0 | +0.71(+7.62%) |
Aug 14, 2008 | 8.943 | 9.485 | 8.943 | 9.293 | 752,435 | +0.25(+2.76%) |
Aug 13, 2008 | 9.460 | 9.485 | 8.768 | 9.043 | 977,501 | -0.38(-4.07%) |
Aug 12, 2008 | 9.543 | 9.568 | 9.126 | 9.426 | 1,165,664 | -0.07(-0.70%) |
Aug 11, 2008 | 8.410 | 9.710 | 8.410 | 9.493 | 1,750,962 | +1.10(+13.11%) |
Aug 08, 2008 | 7.618 | 8.435 | 7.618 | 8.393 | 953,292 | +0.82(+10.78%) |
Aug 07, 2008 | 7.968 | 8.018 | 7.551 | 7.576 | 1,150,236 | -0.48(-6.00%) |
Aug 06, 2008 | 8.326 | 8.343 | 7.618 | 8.060 | 1,164,089 | -0.37(-4.35%) |
Aug 05, 2008 | 7.918 | 8.543 | 7.868 | 8.426 | 1,331,999 | +0.63(+8.13%) |
Aug 04, 2008 | 7.251 | 7.943 | 6.876 | 7.793 | 1,711,517 | +0.23(+2.97%) |
Aug 01, 2008 | 7.851 | 7.851 | 7.418 | 7.568 | 1,128,199 | -0.11(-1.41%) |
Jul 31, 2008 | 8.101 | 8.101 | 7.618 | 7.676 | 1,388,618 | -0.53(-6.40%) |
Jul 30, 2008 | 8.418 | 8.610 | 7.951 | 8.201 | 759,521 | -0.15(-1.80%) |
Jul 29, 2008 | 8.351 | 8.568 | 7.685 | 8.351 | 876,790 | +0.81(+10.72%) |
Jul 28, 2008 | 8.068 | 8.168 | 7.509 | 7.543 | 679,933 | -0.47(-5.83%) |
Jul 25, 2008 | 7.910 | 8.351 | 7.751 | 8.010 | 711,697 | +0.16(+2.02%) |
Jul 24, 2008 | 8.610 | 8.610 | 7.843 | 7.851 | 735,880 | -0.72(-8.37%) |
Jul 23, 2008 | 8.243 | 8.593 | 8.143 | 8.568 | 1,258,070 | +0.41(+5.01%) |
Jul 22, 2008 | 7.359 | 8.168 | 7.234 | 8.160 | 1,095,543 | +0.73(+9.88%) |
Jul 21, 2008 | 7.484 | 7.718 | 7.234 | 7.426 | 921,363 | -0.04(-0.56%) |
Jul 18, 2008 | 7.993 | 8.018 | 7.093 | 7.468 | 1,266,700 | +0.14(+1.93%) |
Jul 17, 2008 | 6.893 | 7.501 | 6.768 | 7.326 | 1,910,479 | +0.43(+6.29%) |
Jul 16, 2008 | 6.334 | 6.926 | 6.243 | 6.893 | 1,822,129 | +0.53(+8.39%) |
Jul 15, 2008 | 6.076 | 6.576 | 5.884 | 6.359 | 1,487,604 | +0.29(+4.81%) |
Jul 14, 2008 | 6.434 | 6.509 | 5.968 | 6.068 | 1,453,940 | -0.23(-3.70%) |
Jul 11, 2008 | 6.059 | 6.434 | 5.934 | 6.301 | 1,593,621 | +0.08(+1.20%) |
Jul 10, 2008 | 6.376 | 6.376 | 6.068 | 6.226 | 1,715,742 | -0.14(-2.23%) |
Jul 09, 2008 | 6.859 | 6.368 | 6.351 | 6.368 | 1,583,989 | -0.40(-5.91%) |
Jul 08, 2008 | 6.084 | 6.776 | 6.084 | 6.768 | 1,699,544 | +0.69(+11.39%) |
Jul 07, 2008 | 6.201 | 6.309 | 5.876 | 6.076 | 1,567,683 | -0.01(-0.14%) |
Jul 04, 2008 | 6.159 | 6.243 | 5.968 | 6.084 | 729,213 | +0.00(+0.00%) |
Jul 03, 2008 | 6.159 | 6.243 | 5.968 | 6.084 | 729,213 | -0.08(-1.35%) |
Jul 02, 2008 | 6.484 | 6.501 | 6.151 | 6.168 | 1,648,086 | -0.34(-5.25%) |
Jul 01, 2008 | 6.501 | 6.626 | 6.193 | 6.509 | 1,951,616 | -0.02(-0.38%) |
Jun 30, 2008 | 6.701 | 6.701 | 6.451 | 6.534 | 1,585,109 | -0.13(-2.00%) |
Jun 27, 2008 | 6.709 | 6.801 | 6.551 | 6.668 | 1,970,389 | -0.04(-0.62%) |
Jun 26, 2008 | 6.876 | 6.918 | 6.634 | 6.709 | 2,486,208 | -0.25(-3.59%) |
Jun 25, 2008 | 6.609 | 7.518 | 6.609 | 6.959 | 4,178,019 | +0.36(+5.43%) |
Jun 24, 2008 | 6.676 | 6.834 | 6.476 | 6.601 | 3,665,067 | -0.31(-4.46%) |
Jun 23, 2008 | 7.059 | 7.151 | 6.676 | 6.909 | 1,763,989 | -0.17(-2.36%) |
Jun 20, 2008 | 7.418 | 7.418 | 7.076 | 7.076 | 2,464,534 | -0.38(-5.14%) |
Jun 19, 2008 | 7.243 | 7.543 | 7.084 | 7.459 | 1,480,043 | +0.23(+3.23%) |
Jun 18, 2008 | 7.459 | 7.501 | 7.118 | 7.226 | 2,039,649 | -0.28(-3.77%) |
Jun 17, 2008 | 7.918 | 7.926 | 7.493 | 7.509 | 1,130,880 | -0.37(-4.66%) |
Jun 16, 2008 | 7.960 | 8.018 | 7.726 | 7.876 | 1,288,326 | -0.12(-1.46%) |
Jun 13, 2008 | 7.851 | 8.026 | 7.735 | 7.993 | 1,827,814 | +0.37(+4.81%) |
Jun 12, 2008 | 7.901 | 8.035 | 7.618 | 7.626 | 2,568,912 | -0.17(-2.14%) |
Jun 11, 2008 | 8.335 | 8.351 | 7.701 | 7.793 | 2,433,832 | -0.50(-6.03%) |
Jun 10, 2008 | 8.360 | 8.518 | 8.210 | 8.293 | 2,815,543 | -0.25(-2.93%) |
Jun 09, 2008 | 8.918 | 8.960 | 8.460 | 8.543 | 1,196,912 | -0.34(-3.85%) |
Jun 06, 2008 | 9.210 | 9.210 | 8.693 | 8.885 | 1,855,587 | -0.40(-4.31%) |
Jun 05, 2008 | 9.168 | 9.310 | 9.060 | 9.285 | 1,123,268 | +0.09(+1.00%) |
Jun 04, 2008 | 9.018 | 9.335 | 8.810 | 9.193 | 2,535,377 | +0.08(+0.82%) |
Jun 03, 2008 | 9.193 | 9.201 | 8.918 | 9.118 | 2,055,340 | +0.02(+0.18%) |