Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.972 | 9.136 | 8.905 | 8.968 | 1,276,690 | -0.07(-0.75%) |
Aug 28, 2008 | 8.892 | 9.048 | 8.768 | 9.035 | 2,163,214 | +0.23(+2.60%) |
Aug 27, 2008 | 8.707 | 8.896 | 8.545 | 8.806 | 2,239,207 | +0.12(+1.36%) |
Aug 26, 2008 | 8.627 | 8.772 | 8.579 | 8.688 | 2,289,208 | +0.08(+0.95%) |
Aug 25, 2008 | 8.688 | 8.757 | 8.545 | 8.606 | 1,855,998 | -0.18(-2.04%) |
Aug 22, 2008 | 8.631 | 8.972 | 8.574 | 8.785 | 3,043,617 | +0.23(+2.63%) |
Aug 21, 2008 | 8.593 | 8.753 | 8.389 | 8.560 | 2,364,317 | -0.14(-1.62%) |
Aug 20, 2008 | 8.612 | 8.901 | 8.555 | 8.701 | 2,887,107 | +0.11(+1.32%) |
Aug 19, 2008 | 8.825 | 9.004 | 8.515 | 8.587 | 3,677,241 | -0.32(-3.64%) |
Aug 18, 2008 | 8.962 | 9.060 | 8.709 | 8.911 | 3,397,142 | +0.03(+0.28%) |
Aug 15, 2008 | 8.675 | 9.031 | 8.604 | 8.886 | 3,510,661 | +0.34(+4.01%) |
Aug 14, 2008 | 8.337 | 8.762 | 8.311 | 8.543 | 5,112,238 | +0.13(+1.55%) |
Aug 13, 2008 | 8.774 | 8.816 | 8.284 | 8.412 | 4,613,766 | -0.46(-5.17%) |
Aug 12, 2008 | 8.856 | 9.075 | 8.745 | 8.871 | 3,716,563 | -0.04(-0.40%) |
Aug 11, 2008 | 8.806 | 9.378 | 8.642 | 8.907 | 4,224,787 | +0.11(+1.24%) |
Aug 08, 2008 | 8.335 | 8.837 | 8.326 | 8.797 | 4,358,561 | +0.45(+5.45%) |
Aug 07, 2008 | 8.417 | 8.515 | 8.187 | 8.343 | 2,622,259 | -0.11(-1.25%) |
Aug 06, 2008 | 8.417 | 8.553 | 8.297 | 8.448 | 4,402,232 | -0.12(-1.38%) |
Aug 05, 2008 | 8.271 | 8.593 | 8.210 | 8.566 | 5,583,274 | +0.48(+5.93%) |
Aug 04, 2008 | 8.090 | 8.322 | 7.979 | 8.086 | 3,884,298 | -0.07(-0.83%) |
Aug 01, 2008 | 8.046 | 8.255 | 7.886 | 8.154 | 4,139,551 | +0.16(+1.95%) |
Jul 31, 2008 | 7.903 | 8.183 | 7.756 | 7.998 | 4,706,754 | +0.00(+0.05%) |
Jul 30, 2008 | 8.396 | 8.627 | 7.939 | 7.994 | 6,894,895 | -0.36(-4.26%) |
Jul 29, 2008 | 8.349 | 8.370 | 7.867 | 8.349 | 5,238,246 | +0.49(+6.18%) |
Jul 28, 2008 | 7.996 | 8.078 | 7.762 | 7.863 | 5,211,047 | -0.15(-1.86%) |
Jul 25, 2008 | 7.943 | 8.242 | 7.870 | 8.013 | 8,095,936 | +0.11(+1.38%) |
Jul 24, 2008 | 7.876 | 8.229 | 7.834 | 7.903 | 14,879,608 | +0.83(+11.79%) |
Jul 23, 2008 | 6.710 | 7.154 | 6.580 | 7.070 | 6,762,909 | +0.44(+6.60%) |
Jul 22, 2008 | 6.403 | 6.634 | 6.310 | 6.632 | 3,870,169 | +0.19(+2.97%) |
Jul 21, 2008 | 6.437 | 6.523 | 6.283 | 6.441 | 4,606,328 | +0.05(+0.86%) |
Jul 18, 2008 | 6.453 | 6.651 | 6.228 | 6.386 | 4,460,089 | -0.10(-1.56%) |
Jul 17, 2008 | 6.437 | 6.866 | 6.395 | 6.487 | 6,604,574 | +0.17(+2.77%) |
Jul 16, 2008 | 6.115 | 6.426 | 5.997 | 6.312 | 4,026,517 | +0.25(+4.06%) |
Jul 15, 2008 | 5.877 | 6.287 | 5.839 | 6.066 | 4,588,868 | +0.13(+2.23%) |
Jul 14, 2008 | 6.056 | 6.220 | 5.873 | 5.934 | 2,444,496 | -0.08(-1.33%) |
Jul 11, 2008 | 5.803 | 6.119 | 5.618 | 6.014 | 4,213,272 | +0.16(+2.69%) |
Jul 10, 2008 | 5.841 | 6.060 | 5.822 | 5.856 | 3,048,232 | +0.01(+0.25%) |
Jul 09, 2008 | 6.275 | 6.285 | 5.801 | 5.841 | 5,222,853 | -0.47(-7.37%) |
Jul 08, 2008 | 5.963 | 6.315 | 5.963 | 6.306 | 2,900,486 | +0.31(+5.19%) |
Jul 07, 2008 | 6.079 | 6.254 | 5.892 | 5.995 | 3,837,339 | -0.04(-0.59%) |
Jul 04, 2008 | 5.961 | 6.169 | 5.934 | 6.030 | 1,812,930 | +0.00(+0.00%) |
Jul 03, 2008 | 5.961 | 6.169 | 5.934 | 6.030 | 1,812,930 | +0.08(+1.42%) |
Jul 02, 2008 | 6.134 | 6.247 | 5.911 | 5.946 | 3,787,195 | -0.20(-3.32%) |
Jul 01, 2008 | 6.033 | 6.235 | 5.925 | 6.150 | 4,677,355 | +0.04(+0.65%) |
Jun 30, 2008 | 6.272 | 6.384 | 6.110 | 6.110 | 3,153,162 | -0.11(-1.79%) |
Jun 27, 2008 | 6.075 | 6.363 | 5.972 | 6.222 | 21,615,034 | +0.12(+1.93%) |
Jun 26, 2008 | 6.275 | 6.357 | 6.083 | 6.104 | 3,141,281 | -0.21(-3.33%) |
Jun 25, 2008 | 6.355 | 6.613 | 6.294 | 6.315 | 2,784,349 | +0.00(+0.00%) |
Jun 24, 2008 | 6.355 | 6.479 | 6.249 | 6.315 | 3,432,401 | -0.11(-1.64%) |
Jun 23, 2008 | 6.681 | 6.752 | 6.325 | 6.420 | 2,399,229 | -0.25(-3.81%) |
Jun 20, 2008 | 6.849 | 6.900 | 6.628 | 6.674 | 5,181,919 | -0.22(-3.20%) |
Jun 19, 2008 | 6.704 | 6.916 | 6.685 | 6.895 | 2,915,318 | +0.22(+3.31%) |
Jun 18, 2008 | 6.647 | 6.756 | 6.552 | 6.674 | 2,885,011 | -0.07(-1.00%) |
Jun 17, 2008 | 6.866 | 6.872 | 6.729 | 6.742 | 3,020,496 | -0.01(-0.16%) |
Jun 16, 2008 | 6.763 | 6.883 | 6.681 | 6.752 | 4,017,725 | -0.05(-0.80%) |
Jun 13, 2008 | 6.792 | 6.883 | 6.651 | 6.807 | 4,936,143 | +0.03(+0.47%) |
Jun 12, 2008 | 6.807 | 7.274 | 6.759 | 6.775 | 4,352,573 | +0.03(+0.50%) |
Jun 11, 2008 | 6.963 | 6.971 | 6.725 | 6.742 | 3,773,512 | -0.26(-3.67%) |
Jun 10, 2008 | 6.834 | 7.049 | 6.607 | 6.998 | 3,470,259 | +0.24(+3.61%) |
Jun 09, 2008 | 6.990 | 7.022 | 6.695 | 6.754 | 3,649,101 | -0.26(-3.66%) |
Jun 06, 2008 | 7.530 | 7.531 | 6.986 | 7.011 | 2,673,392 | -0.54(-7.13%) |
Jun 05, 2008 | 7.508 | 7.651 | 7.472 | 7.550 | 2,446,098 | +0.09(+1.21%) |
Jun 04, 2008 | 7.386 | 7.564 | 7.301 | 7.459 | 2,821,789 | +0.09(+1.29%) |
Jun 03, 2008 | 7.312 | 7.375 | 7.200 | 7.365 | 2,131,482 | +0.05(+0.75%) |