Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.696 | 9.078 | 8.604 | 9.000 | 59,957 | +0.21(+2.40%) |
Aug 28, 2008 | 8.748 | 9.163 | 8.641 | 8.789 | 108,391 | +0.05(+0.55%) |
Aug 27, 2008 | 8.656 | 8.885 | 8.526 | 8.741 | 53,909 | +0.03(+0.38%) |
Aug 26, 2008 | 8.581 | 8.863 | 8.470 | 8.707 | 54,155 | +0.19(+2.17%) |
Aug 25, 2008 | 8.867 | 8.978 | 8.348 | 8.522 | 63,981 | -0.40(-4.52%) |
Aug 22, 2008 | 8.869 | 9.078 | 8.778 | 8.926 | 59,652 | +0.09(+1.01%) |
Aug 21, 2008 | 9.134 | 9.134 | 8.567 | 8.837 | 130,667 | -0.28(-3.05%) |
Aug 20, 2008 | 8.378 | 9.226 | 8.378 | 9.115 | 73,152 | +0.39(+4.41%) |
Aug 19, 2008 | 8.800 | 8.933 | 8.166 | 8.730 | 136,124 | -0.07(-0.80%) |
Aug 18, 2008 | 9.100 | 9.203 | 8.707 | 8.800 | 53,963 | -0.33(-3.57%) |
Aug 15, 2008 | 9.204 | 9.337 | 8.707 | 9.126 | 50,174 | +0.01(+0.08%) |
Aug 14, 2008 | 9.056 | 9.430 | 8.856 | 9.119 | 98,275 | -0.05(-0.53%) |
Aug 13, 2008 | 9.671 | 9.671 | 8.933 | 9.167 | 136,677 | -0.37(-3.92%) |
Aug 12, 2008 | 9.111 | 9.712 | 8.848 | 9.541 | 160,897 | +0.52(+5.75%) |
Aug 11, 2008 | 9.256 | 9.260 | 9.002 | 9.022 | 145,332 | -0.14(-1.50%) |
Aug 08, 2008 | 8.752 | 9.226 | 8.522 | 9.159 | 175,090 | +0.29(+3.30%) |
Aug 07, 2008 | 8.822 | 9.145 | 8.685 | 8.867 | 139,937 | -0.01(-0.17%) |
Aug 06, 2008 | 8.574 | 9.411 | 8.574 | 8.882 | 524,480 | -0.13(-1.40%) |
Aug 05, 2008 | 8.433 | 9.493 | 8.355 | 9.008 | 531,124 | +0.66(+7.95%) |
Aug 04, 2008 | 7.533 | 8.441 | 7.399 | 8.344 | 278,048 | +0.83(+11.10%) |
Aug 01, 2008 | 6.947 | 7.781 | 6.762 | 7.511 | 813,747 | +2.10(+38.84%) |
Jul 31, 2008 | 5.562 | 5.721 | 5.410 | 5.410 | 64,885 | -0.29(-5.01%) |
Jul 30, 2008 | 5.573 | 5.732 | 5.187 | 5.695 | 42,555 | +0.07(+1.25%) |
Jul 29, 2008 | 5.625 | 5.632 | 5.499 | 5.625 | 20,675 | +0.03(+0.60%) |
Jul 28, 2008 | 5.602 | 5.654 | 5.543 | 5.591 | 48,193 | +0.07(+1.21%) |
Jul 25, 2008 | 5.387 | 5.554 | 5.387 | 5.525 | 51,051 | +0.26(+4.93%) |
Jul 24, 2008 | 5.458 | 5.458 | 5.239 | 5.265 | 19,431 | -0.20(-3.60%) |
Jul 23, 2008 | 5.349 | 5.462 | 5.310 | 5.462 | 39,942 | +0.18(+3.44%) |
Jul 22, 2008 | 5.102 | 5.317 | 5.102 | 5.280 | 57,674 | +0.03(+0.64%) |
Jul 21, 2008 | 5.250 | 5.261 | 5.069 | 5.247 | 21,604 | -0.07(-1.32%) |
Jul 18, 2008 | 5.187 | 5.317 | 4.869 | 5.317 | 48,911 | +0.13(+2.57%) |
Jul 17, 2008 | 5.184 | 5.187 | 4.806 | 5.184 | 49,966 | +0.18(+3.55%) |
Jul 16, 2008 | 4.687 | 5.132 | 4.687 | 5.006 | 99,074 | +0.30(+6.38%) |
Jul 15, 2008 | 4.821 | 4.895 | 4.639 | 4.706 | 58,653 | -0.09(-1.97%) |
Jul 14, 2008 | 5.095 | 5.224 | 4.698 | 4.800 | 104,766 | -0.20(-4.04%) |
Jul 11, 2008 | 5.135 | 5.135 | 4.847 | 5.002 | 81,610 | -0.14(-2.81%) |
Jul 10, 2008 | 5.073 | 5.206 | 4.754 | 5.147 | 47,138 | +0.04(+0.80%) |
Jul 09, 2008 | 4.887 | 5.113 | 4.802 | 5.106 | 95,563 | +0.26(+5.27%) |
Jul 08, 2008 | 4.702 | 4.902 | 4.609 | 4.850 | 83,707 | +0.12(+2.59%) |
Jul 07, 2008 | 4.758 | 4.817 | 4.558 | 4.728 | 121,159 | -0.09(-1.85%) |
Jul 04, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | +0.00(+0.00%) |
Jul 03, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | -0.21(-4.20%) |
Jul 02, 2008 | 5.113 | 5.191 | 5.002 | 5.028 | 144,874 | -0.21(-4.10%) |
Jul 01, 2008 | 5.154 | 5.399 | 5.154 | 5.243 | 126,127 | +0.09(+1.73%) |
Jun 30, 2008 | 5.576 | 5.580 | 5.039 | 5.154 | 597,734 | -0.43(-7.76%) |
Jun 27, 2008 | 5.662 | 5.669 | 5.576 | 5.588 | 38,431 | -0.13(-2.27%) |
Jun 26, 2008 | 5.854 | 5.854 | 5.695 | 5.717 | 35,808 | -0.04(-0.64%) |
Jun 25, 2008 | 5.851 | 5.880 | 5.714 | 5.754 | 42,668 | -0.01(-0.26%) |
Jun 24, 2008 | 5.799 | 5.954 | 5.762 | 5.769 | 36,461 | -0.04(-0.76%) |
Jun 23, 2008 | 5.862 | 5.947 | 5.814 | 5.814 | 43,661 | -0.12(-2.00%) |
Jun 20, 2008 | 5.847 | 6.006 | 5.747 | 5.932 | 47,586 | -0.03(-0.56%) |
Jun 19, 2008 | 5.891 | 6.021 | 5.847 | 5.966 | 29,053 | +0.09(+1.58%) |
Jun 18, 2008 | 5.988 | 5.988 | 5.706 | 5.873 | 76,725 | -0.07(-1.25%) |
Jun 17, 2008 | 6.003 | 6.047 | 5.806 | 5.947 | 52,001 | -0.07(-1.23%) |
Jun 16, 2008 | 5.966 | 6.040 | 5.780 | 6.021 | 58,367 | +0.02(+0.37%) |
Jun 13, 2008 | 5.825 | 6.040 | 5.825 | 5.999 | 31,789 | +0.12(+2.08%) |
Jun 12, 2008 | 5.987 | 6.003 | 5.780 | 5.877 | 88,268 | -0.09(-1.49%) |
Jun 11, 2008 | 5.940 | 6.110 | 5.875 | 5.966 | 23,115 | +0.07(+1.13%) |
Jun 10, 2008 | 5.914 | 6.114 | 5.591 | 5.899 | 99,317 | -0.21(-3.52%) |
Jun 09, 2008 | 6.432 | 6.451 | 6.114 | 6.114 | 88,384 | -0.30(-4.68%) |
Jun 06, 2008 | 6.488 | 6.492 | 6.292 | 6.414 | 79,143 | -0.16(-2.37%) |
Jun 05, 2008 | 6.599 | 6.625 | 6.525 | 6.569 | 56,041 | +0.04(+0.62%) |
Jun 04, 2008 | 6.425 | 6.625 | 6.425 | 6.529 | 23,220 | +0.02(+0.34%) |
Jun 03, 2008 | 6.477 | 6.621 | 6.414 | 6.506 | 59,031 | -0.06(-0.96%) |