Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.409 | 8.409 | 8.256 | 8.311 | 410,481 | -0.12(-1.47%) |
Aug 28, 2008 | 8.452 | 8.493 | 8.373 | 8.436 | 113,114 | +0.01(+0.14%) |
Aug 27, 2008 | 8.452 | 8.467 | 8.319 | 8.423 | 180,455 | +0.08(+0.90%) |
Aug 26, 2008 | 8.412 | 8.415 | 8.312 | 8.348 | 117,916 | -0.03(-0.35%) |
Aug 25, 2008 | 8.446 | 8.494 | 8.367 | 8.377 | 84,598 | -0.13(-1.56%) |
Aug 22, 2008 | 8.384 | 8.528 | 8.384 | 8.510 | 165,017 | +0.10(+1.22%) |
Aug 21, 2008 | 8.389 | 8.433 | 8.319 | 8.408 | 222,878 | +0.02(+0.21%) |
Aug 20, 2008 | 8.421 | 8.476 | 8.390 | 8.390 | 178,369 | -0.02(-0.24%) |
Aug 19, 2008 | 8.422 | 8.457 | 8.358 | 8.411 | 2,570,991 | -0.10(-1.20%) |
Aug 18, 2008 | 8.614 | 8.637 | 8.447 | 8.513 | 2,494,457 | -0.11(-1.32%) |
Aug 15, 2008 | 8.672 | 8.681 | 8.555 | 8.627 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.608 | 8.700 | 8.553 | 8.634 | 375,795 | +0.06(+0.73%) |
Aug 13, 2008 | 8.675 | 8.675 | 8.551 | 8.572 | 354,242 | -0.10(-1.21%) |
Aug 12, 2008 | 8.700 | 8.710 | 8.627 | 8.677 | 259,424 | +0.00(+0.03%) |
Aug 11, 2008 | 8.601 | 8.756 | 8.593 | 8.674 | 241,996 | +0.08(+0.94%) |
Aug 08, 2008 | 8.468 | 8.631 | 8.466 | 8.593 | 191,078 | +0.12(+1.41%) |
Aug 07, 2008 | 8.438 | 8.536 | 8.436 | 8.474 | 84,017 | -0.06(-0.69%) |
Aug 06, 2008 | 8.390 | 8.548 | 8.358 | 8.532 | 1,052,740 | +0.18(+2.12%) |
Aug 05, 2008 | 8.234 | 8.395 | 8.218 | 8.355 | 184,491 | +0.18(+2.18%) |
Aug 04, 2008 | 8.140 | 8.253 | 8.123 | 8.176 | 10,803,259 | -0.04(-0.45%) |
Aug 01, 2008 | 8.273 | 8.273 | 8.119 | 8.213 | 46,888 | +0.00(+0.03%) |
Jul 31, 2008 | 8.256 | 8.333 | 8.209 | 8.210 | 200,497 | -0.06(-0.72%) |
Jul 30, 2008 | 8.278 | 8.308 | 8.196 | 8.270 | 123,860 | +0.01(+0.18%) |
Jul 29, 2008 | 8.256 | 8.275 | 8.086 | 8.256 | 88,798 | +0.12(+1.51%) |
Jul 28, 2008 | 8.282 | 8.282 | 8.110 | 8.133 | 153,006 | -0.14(-1.75%) |
Jul 25, 2008 | 8.221 | 8.476 | 8.207 | 8.278 | 50,247 | +0.04(+0.46%) |
Jul 24, 2008 | 8.349 | 8.366 | 8.210 | 8.240 | 286,470 | -0.07(-0.88%) |
Jul 23, 2008 | 8.190 | 8.333 | 8.190 | 8.313 | 276,196 | +0.13(+1.55%) |
Jul 22, 2008 | 8.187 | 8.221 | 8.060 | 8.186 | 197,152 | -0.08(-0.94%) |
Jul 21, 2008 | 8.304 | 8.316 | 8.203 | 8.263 | 118,149 | +0.02(+0.25%) |
Jul 18, 2008 | 8.339 | 8.339 | 8.209 | 8.243 | 165,496 | -0.10(-1.19%) |
Jul 17, 2008 | 8.248 | 8.396 | 8.241 | 8.342 | 130,858 | +0.13(+1.64%) |
Jul 16, 2008 | 8.029 | 8.243 | 8.013 | 8.207 | 431,316 | +0.18(+2.26%) |
Jul 15, 2008 | 8.041 | 8.134 | 7.874 | 8.026 | 360,925 | -0.02(-0.20%) |
Jul 14, 2008 | 8.123 | 8.187 | 8.042 | 8.042 | 113,032 | -0.09(-1.08%) |
Jul 11, 2008 | 8.117 | 8.200 | 8.041 | 8.130 | 151,200 | -0.08(-1.01%) |
Jul 10, 2008 | 8.095 | 8.244 | 8.050 | 8.213 | 374,215 | +0.08(+1.02%) |
Jul 09, 2008 | 8.285 | 8.339 | 8.130 | 8.130 | 310,595 | -0.24(-2.90%) |
Jul 08, 2008 | 8.283 | 8.374 | 8.219 | 8.373 | 170,407 | +0.09(+1.08%) |
Jul 07, 2008 | 8.278 | 8.412 | 8.190 | 8.283 | 258,576 | +0.02(+0.25%) |
Jul 04, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.00(+0.00%) |
Jul 03, 2008 | 8.229 | 8.305 | 8.150 | 8.263 | 218,001 | +0.05(+0.61%) |
Jul 02, 2008 | 8.373 | 8.440 | 8.213 | 8.213 | 161,371 | -0.15(-1.77%) |
Jul 01, 2008 | 8.316 | 8.406 | 8.242 | 8.361 | 1,757,066 | -0.01(-0.09%) |
Jun 30, 2008 | 8.422 | 8.475 | 8.367 | 8.368 | 106,514 | -0.08(-0.93%) |
Jun 27, 2008 | 8.479 | 8.498 | 8.346 | 8.447 | 244,362 | -0.07(-0.83%) |
Jun 26, 2008 | 8.722 | 8.722 | 8.509 | 8.518 | 244,431 | -0.30(-3.39%) |
Jun 25, 2008 | 8.713 | 8.912 | 8.713 | 8.817 | 316,826 | +0.13(+1.50%) |
Jun 24, 2008 | 8.627 | 8.757 | 8.605 | 8.687 | 103,511 | +0.02(+0.25%) |
Jun 23, 2008 | 8.731 | 8.766 | 8.664 | 8.665 | 170,482 | -0.11(-1.30%) |
Jun 20, 2008 | 8.947 | 8.947 | 8.743 | 8.779 | 307,996 | -0.22(-2.41%) |
Jun 19, 2008 | 8.925 | 9.047 | 8.849 | 8.995 | 261,791 | +0.04(+0.41%) |
Jun 18, 2008 | 9.014 | 9.019 | 8.903 | 8.959 | 293,461 | -0.07(-0.78%) |
Jun 17, 2008 | 9.112 | 9.124 | 9.012 | 9.029 | 766,495 | -0.04(-0.44%) |
Jun 16, 2008 | 9.009 | 9.099 | 8.985 | 9.069 | 216,113 | +0.09(+0.99%) |
Jun 13, 2008 | 8.922 | 9.047 | 8.863 | 8.979 | 97,601 | +0.12(+1.34%) |
Jun 12, 2008 | 8.898 | 8.943 | 8.779 | 8.861 | 222,139 | +0.07(+0.76%) |
Jun 11, 2008 | 9.020 | 9.020 | 8.794 | 8.794 | 240,429 | -0.16(-1.80%) |
Jun 10, 2008 | 9.017 | 9.052 | 8.921 | 8.955 | 134,196 | -0.10(-1.10%) |
Jun 09, 2008 | 9.101 | 9.101 | 8.918 | 9.054 | 231,626 | -0.02(-0.26%) |
Jun 06, 2008 | 9.298 | 9.298 | 9.077 | 9.077 | 328,776 | -0.24(-2.60%) |
Jun 05, 2008 | 9.238 | 9.373 | 9.218 | 9.320 | 341,129 | +0.10(+1.06%) |
Jun 04, 2008 | 9.159 | 9.275 | 9.159 | 9.222 | 441,310 | +0.05(+0.51%) |
Jun 03, 2008 | 9.235 | 9.297 | 9.131 | 9.175 | 166,912 | -0.02(-0.22%) |