Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.125 | 9.175 | 8.914 | 8.934 | 6,685,765 | -0.22(-2.35%) |
Aug 28, 2008 | 8.895 | 9.203 | 8.874 | 9.150 | 11,103,052 | +0.30(+3.42%) |
Aug 27, 2008 | 8.725 | 8.912 | 8.652 | 8.847 | 6,162,719 | +0.12(+1.32%) |
Aug 26, 2008 | 8.577 | 8.732 | 8.553 | 8.731 | 5,653,657 | +0.19(+2.17%) |
Aug 25, 2008 | 8.776 | 8.817 | 8.516 | 8.546 | 6,070,896 | -0.31(-3.52%) |
Aug 22, 2008 | 8.713 | 8.879 | 8.668 | 8.857 | 4,897,839 | +0.20(+2.28%) |
Aug 21, 2008 | 8.594 | 8.676 | 8.551 | 8.659 | 4,485,407 | +0.01(+0.14%) |
Aug 20, 2008 | 8.699 | 8.835 | 8.585 | 8.647 | 7,692,944 | -0.01(-0.08%) |
Aug 19, 2008 | 8.559 | 8.721 | 8.534 | 8.654 | 9,819,381 | -0.12(-1.37%) |
Aug 18, 2008 | 8.781 | 8.876 | 8.661 | 8.774 | 9,931,146 | +0.03(+0.29%) |
Aug 15, 2008 | 8.669 | 8.862 | 8.597 | 8.749 | 9,783,193 | +0.13(+1.46%) |
Aug 14, 2008 | 8.623 | 8.725 | 8.583 | 8.623 | 7,239,803 | -0.05(-0.60%) |
Aug 13, 2008 | 8.683 | 8.735 | 8.484 | 8.675 | 12,253,000 | -0.06(-0.71%) |
Aug 12, 2008 | 8.843 | 9.006 | 8.682 | 8.737 | 10,258,148 | -0.17(-1.93%) |
Aug 11, 2008 | 8.707 | 9.150 | 8.616 | 8.909 | 16,448,290 | +0.20(+2.33%) |
Aug 08, 2008 | 8.441 | 8.756 | 8.441 | 8.706 | 10,494,489 | +0.22(+2.64%) |
Aug 07, 2008 | 8.546 | 8.592 | 8.411 | 8.482 | 7,673,199 | -0.11(-1.28%) |
Aug 06, 2008 | 8.346 | 8.644 | 8.298 | 8.592 | 12,725,763 | +0.26(+3.08%) |
Aug 05, 2008 | 8.229 | 8.356 | 8.183 | 8.336 | 12,922,435 | +0.09(+1.13%) |
Aug 04, 2008 | 8.281 | 8.313 | 8.055 | 8.243 | 9,710,039 | -0.09(-1.05%) |
Aug 01, 2008 | 8.448 | 8.494 | 8.112 | 8.331 | 13,177,091 | -0.08(-0.90%) |
Jul 31, 2008 | 8.534 | 8.592 | 8.406 | 8.406 | 14,705,630 | -0.18(-2.14%) |
Jul 30, 2008 | 8.547 | 8.606 | 8.432 | 8.590 | 12,725,165 | +0.08(+0.89%) |
Jul 29, 2008 | 8.515 | 8.563 | 8.072 | 8.515 | 10,968,479 | +0.48(+5.93%) |
Jul 28, 2008 | 8.332 | 8.408 | 8.005 | 8.038 | 8,689,940 | -0.27(-3.29%) |
Jul 25, 2008 | 8.308 | 8.422 | 8.217 | 8.312 | 9,524,707 | +0.06(+0.75%) |
Jul 24, 2008 | 8.456 | 8.518 | 8.222 | 8.250 | 9,705,756 | -0.26(-3.03%) |
Jul 23, 2008 | 8.554 | 8.862 | 8.430 | 8.508 | 12,960,983 | -0.05(-0.62%) |
Jul 22, 2008 | 8.265 | 8.626 | 8.239 | 8.561 | 12,463,888 | +0.30(+3.58%) |
Jul 21, 2008 | 8.503 | 8.578 | 8.231 | 8.265 | 7,794,823 | -0.22(-2.54%) |
Jul 18, 2008 | 8.434 | 8.602 | 8.312 | 8.480 | 12,105,575 | -0.02(-0.18%) |
Jul 17, 2008 | 8.031 | 8.578 | 7.907 | 8.496 | 24,177,898 | +0.50(+6.23%) |
Jul 16, 2008 | 7.742 | 8.052 | 7.654 | 7.998 | 12,517,147 | +0.27(+3.46%) |
Jul 15, 2008 | 7.639 | 7.883 | 7.529 | 7.730 | 13,917,809 | +0.05(+0.63%) |
Jul 14, 2008 | 8.043 | 8.054 | 7.496 | 7.682 | 17,974,796 | +0.12(+1.55%) |
Jul 11, 2008 | 7.605 | 7.828 | 7.303 | 7.565 | 26,843,906 | -0.25(-3.24%) |
Jul 10, 2008 | 7.691 | 7.952 | 7.665 | 7.818 | 16,315,426 | +0.10(+1.29%) |
Jul 09, 2008 | 7.728 | 7.859 | 7.613 | 7.718 | 12,256,342 | -0.01(-0.11%) |
Jul 08, 2008 | 7.539 | 7.734 | 7.426 | 7.727 | 13,252,489 | +0.19(+2.49%) |
Jul 07, 2008 | 7.632 | 7.675 | 7.422 | 7.539 | 15,089,797 | +0.16(+2.12%) |
Jul 04, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.00(+0.00%) |
Jul 03, 2008 | 7.312 | 7.484 | 7.194 | 7.383 | 8,252,492 | +0.12(+1.61%) |
Jul 02, 2008 | 7.553 | 7.553 | 7.266 | 7.266 | 11,030,491 | -0.25(-3.32%) |
Jul 01, 2008 | 7.371 | 7.551 | 7.233 | 7.515 | 19,464,602 | +0.09(+1.20%) |
Jun 30, 2008 | 7.625 | 7.639 | 7.417 | 7.426 | 12,348,124 | -0.28(-3.60%) |
Jun 27, 2008 | 7.630 | 7.744 | 7.544 | 7.703 | 12,823,230 | +0.12(+1.54%) |
Jun 26, 2008 | 8.028 | 8.045 | 7.575 | 7.586 | 17,288,016 | -0.58(-7.06%) |
Jun 25, 2008 | 8.219 | 8.272 | 8.069 | 8.162 | 9,494,739 | +0.01(+0.15%) |
Jun 24, 2008 | 8.294 | 8.294 | 8.060 | 8.150 | 6,213,687 | -0.09(-1.13%) |
Jun 23, 2008 | 8.449 | 8.492 | 8.229 | 8.243 | 6,144,387 | -0.13(-1.60%) |
Jun 20, 2008 | 8.487 | 8.601 | 8.289 | 8.377 | 11,308,902 | -0.21(-2.42%) |
Jun 19, 2008 | 8.212 | 8.606 | 8.184 | 8.585 | 7,783,814 | +0.27(+3.25%) |
Jun 18, 2008 | 8.174 | 8.391 | 8.119 | 8.315 | 8,684,215 | +0.08(+0.94%) |
Jun 17, 2008 | 8.468 | 8.468 | 8.220 | 8.238 | 5,298,791 | -0.20(-2.35%) |
Jun 16, 2008 | 8.267 | 8.453 | 8.191 | 8.436 | 6,161,981 | +0.09(+1.07%) |
Jun 13, 2008 | 8.298 | 8.413 | 8.227 | 8.346 | 7,566,241 | +0.14(+1.70%) |
Jun 12, 2008 | 8.138 | 8.301 | 8.107 | 8.207 | 6,637,633 | +0.16(+1.99%) |
Jun 11, 2008 | 8.313 | 8.319 | 8.031 | 8.047 | 6,904,036 | -0.27(-3.21%) |
Jun 10, 2008 | 8.301 | 8.422 | 8.227 | 8.313 | 5,154,122 | -0.08(-0.98%) |
Jun 09, 2008 | 8.422 | 8.482 | 8.217 | 8.396 | 7,146,044 | +0.01(+0.06%) |
Jun 06, 2008 | 8.664 | 8.687 | 8.368 | 8.391 | 11,218,666 | -0.37(-4.20%) |
Jun 05, 2008 | 8.632 | 8.766 | 8.473 | 8.759 | 6,806,040 | +0.17(+2.02%) |
Jun 04, 2008 | 8.446 | 8.687 | 8.377 | 8.585 | 10,850,809 | +0.12(+1.44%) |
Jun 03, 2008 | 8.281 | 8.480 | 8.183 | 8.463 | 15,932,783 | +0.24(+2.86%) |