Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.463 | 8.038 | 7.346 | 7.842 | 0 | +0.20(+2.56%) |
Aug 28, 2008 | 7.346 | 7.646 | 7.300 | 7.646 | 11,121,111 | +0.29(+4.00%) |
Aug 27, 2008 | 7.254 | 7.463 | 7.039 | 7.352 | 10,537,285 | +0.10(+1.35%) |
Aug 26, 2008 | 7.130 | 7.267 | 7.052 | 7.254 | 11,377,204 | +0.15(+2.11%) |
Aug 25, 2008 | 7.418 | 7.418 | 7.045 | 7.104 | 12,424,858 | -0.39(-5.14%) |
Aug 22, 2008 | 7.117 | 7.613 | 7.117 | 7.489 | 0 | +0.61(+8.93%) |
Aug 21, 2008 | 6.954 | 7.078 | 6.843 | 6.876 | 11,214,250 | -0.25(-3.48%) |
Aug 20, 2008 | 6.921 | 7.202 | 6.725 | 7.124 | 17,429,368 | +0.16(+2.35%) |
Aug 19, 2008 | 7.137 | 7.183 | 6.752 | 6.960 | 17,586,710 | -0.32(-4.39%) |
Aug 18, 2008 | 7.718 | 7.718 | 7.215 | 7.280 | 12,100,959 | -0.38(-4.94%) |
Aug 15, 2008 | 7.587 | 7.868 | 7.529 | 7.659 | 0 | +0.20(+2.71%) |
Aug 14, 2008 | 7.228 | 7.659 | 7.091 | 7.457 | 13,363,484 | +0.23(+3.16%) |
Aug 13, 2008 | 7.640 | 7.711 | 7.013 | 7.228 | 21,200,856 | -0.44(-5.79%) |
Aug 12, 2008 | 8.051 | 8.214 | 7.607 | 7.672 | 21,561,176 | -0.53(-6.45%) |
Aug 11, 2008 | 7.868 | 8.567 | 7.646 | 8.201 | 20,921,130 | +0.40(+5.19%) |
Aug 08, 2008 | 7.254 | 7.894 | 7.183 | 7.796 | 25,332,528 | +0.74(+10.45%) |
Aug 07, 2008 | 7.398 | 7.561 | 6.934 | 7.058 | 20,112,068 | -0.45(-6.00%) |
Aug 06, 2008 | 7.117 | 7.698 | 6.947 | 7.509 | 23,713,784 | +0.38(+5.31%) |
Aug 05, 2008 | 7.098 | 7.176 | 6.889 | 7.130 | 19,014,198 | +0.28(+4.10%) |
Aug 04, 2008 | 7.124 | 7.124 | 6.608 | 6.849 | 16,621,320 | -0.31(-4.38%) |
Aug 01, 2008 | 6.895 | 7.313 | 6.732 | 7.163 | 16,895,838 | +0.27(+3.98%) |
Jul 31, 2008 | 6.987 | 7.098 | 6.797 | 6.889 | 34,218,772 | -0.44(-5.97%) |
Jul 30, 2008 | 7.829 | 7.914 | 7.006 | 7.326 | 28,208,382 | -0.15(-2.01%) |
Jul 29, 2008 | 7.476 | 7.476 | 6.843 | 7.476 | 15,107,427 | +0.55(+7.92%) |
Jul 28, 2008 | 7.196 | 7.548 | 6.856 | 6.928 | 11,932,265 | -0.36(-4.93%) |
Jul 25, 2008 | 7.248 | 7.901 | 7.006 | 7.287 | 15,624,976 | -0.02(-0.27%) |
Jul 24, 2008 | 7.862 | 8.162 | 7.202 | 7.307 | 18,740,072 | -0.60(-7.60%) |
Jul 23, 2008 | 7.835 | 8.358 | 7.287 | 7.907 | 42,145,812 | +0.08(+1.00%) |
Jul 22, 2008 | 6.863 | 7.894 | 6.419 | 7.829 | 37,256,720 | +0.32(+4.26%) |
Jul 21, 2008 | 7.829 | 7.901 | 7.444 | 7.509 | 23,510,164 | +0.09(+1.23%) |
Jul 18, 2008 | 6.934 | 7.796 | 6.934 | 7.418 | 28,806,768 | +0.39(+5.48%) |
Jul 17, 2008 | 6.725 | 7.470 | 6.275 | 7.032 | 33,274,456 | +0.67(+10.57%) |
Jul 16, 2008 | 5.792 | 6.458 | 5.563 | 6.360 | 24,101,194 | +0.89(+16.37%) |
Jul 15, 2008 | 5.655 | 5.896 | 5.178 | 5.465 | 33,861,588 | -0.26(-4.56%) |
Jul 14, 2008 | 6.667 | 6.686 | 5.563 | 5.726 | 29,466,196 | -0.70(-10.87%) |
Jul 11, 2008 | 6.471 | 6.601 | 6.170 | 6.425 | 27,603,848 | -0.25(-3.81%) |
Jul 10, 2008 | 6.804 | 6.882 | 6.464 | 6.680 | 28,884,856 | -0.20(-2.85%) |
Jul 09, 2008 | 7.509 | 7.581 | 6.849 | 6.876 | 17,720,786 | -0.64(-8.51%) |
Jul 08, 2008 | 6.987 | 7.568 | 6.856 | 7.516 | 22,329,118 | +0.61(+8.79%) |
Jul 07, 2008 | 7.267 | 7.398 | 6.791 | 6.908 | 31,207,408 | -0.34(-4.68%) |
Jul 04, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | +0.00(+0.00%) |
Jul 03, 2008 | 7.457 | 7.502 | 7.209 | 7.248 | 8,395,771 | -0.01(-0.18%) |
Jul 02, 2008 | 7.424 | 7.679 | 7.241 | 7.261 | 17,629,874 | -0.16(-2.20%) |
Jul 01, 2008 | 7.098 | 7.444 | 7.052 | 7.424 | 21,306,944 | +0.25(+3.55%) |
Jun 30, 2008 | 7.261 | 7.418 | 7.124 | 7.169 | 22,090,430 | -0.10(-1.44%) |
Jun 27, 2008 | 7.359 | 7.450 | 7.189 | 7.274 | 15,569,001 | -0.05(-0.62%) |
Jun 26, 2008 | 7.300 | 7.568 | 7.228 | 7.320 | 17,628,480 | -0.08(-1.06%) |
Jun 25, 2008 | 7.463 | 7.744 | 7.313 | 7.398 | 25,903,150 | -0.03(-0.44%) |
Jun 24, 2008 | 7.235 | 7.555 | 7.078 | 7.431 | 29,145,584 | +0.25(+3.45%) |
Jun 23, 2008 | 7.574 | 7.574 | 7.183 | 7.183 | 19,293,098 | -0.35(-4.60%) |
Jun 20, 2008 | 7.150 | 7.666 | 6.530 | 7.529 | 39,818,176 | +0.12(+1.59%) |
Jun 19, 2008 | 7.235 | 7.457 | 7.196 | 7.411 | 23,285,566 | +0.14(+1.98%) |
Jun 18, 2008 | 7.267 | 7.731 | 7.045 | 7.267 | 35,709,708 | -0.18(-2.37%) |
Jun 17, 2008 | 7.829 | 7.920 | 7.411 | 7.444 | 44,925,180 | -0.26(-3.39%) |
Jun 16, 2008 | 7.653 | 7.875 | 7.620 | 7.705 | 38,389,288 | +0.05(+0.60%) |
Jun 13, 2008 | 7.620 | 7.770 | 7.483 | 7.659 | 151,606,272 | -0.16(-2.09%) |
Jun 12, 2008 | 9.154 | 9.435 | 7.600 | 7.822 | 61,138,084 | -2.44(-23.74%) |
Jun 11, 2008 | 11.01 | 11.07 | 10.23 | 10.26 | 11,668,657 | -0.75(-6.82%) |
Jun 10, 2008 | 11.07 | 11.26 | 10.73 | 11.01 | 9,551,467 | +0.14(+1.26%) |
Jun 09, 2008 | 11.44 | 11.44 | 10.81 | 10.87 | 13,277,739 | -0.42(-3.76%) |
Jun 06, 2008 | 11.64 | 11.73 | 11.26 | 11.30 | 10,331,163 | -0.69(-5.72%) |
Jun 05, 2008 | 12.00 | 12.05 | 11.76 | 11.98 | 7,902,761 | +0.05(+0.38%) |
Jun 04, 2008 | 12.22 | 12.24 | 11.77 | 11.94 | 12,309,138 | -0.30(-2.45%) |
Jun 03, 2008 | 12.66 | 12.74 | 12.10 | 12.24 | 8,698,273 | -0.31(-2.50%) |