Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.672 | 8.672 | 8.169 | 8.485 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.438 | 8.746 | 8.329 | 8.672 | 70,495 | +0.21(+2.48%) |
Aug 27, 2008 | 8.117 | 8.463 | 8.117 | 8.463 | 40,875 | +0.27(+3.34%) |
Aug 26, 2008 | 8.019 | 8.271 | 8.019 | 8.189 | 44,281 | +0.09(+1.09%) |
Aug 25, 2008 | 8.313 | 8.374 | 7.994 | 8.101 | 49,877 | -0.27(-3.26%) |
Aug 22, 2008 | 8.537 | 8.537 | 8.263 | 8.374 | 0 | +0.03(+0.42%) |
Aug 21, 2008 | 8.315 | 8.384 | 8.315 | 8.339 | 17,615 | -0.05(-0.64%) |
Aug 20, 2008 | 8.421 | 8.569 | 8.345 | 8.393 | 44,821 | +0.02(+0.27%) |
Aug 19, 2008 | 8.323 | 8.376 | 8.288 | 8.370 | 52,067 | -0.04(-0.51%) |
Aug 18, 2008 | 8.588 | 8.738 | 8.399 | 8.413 | 26,325 | -0.12(-1.44%) |
Aug 15, 2008 | 8.631 | 8.939 | 8.419 | 8.537 | 0 | -0.06(-0.65%) |
Aug 14, 2008 | 8.401 | 8.598 | 8.325 | 8.592 | 101,706 | +0.09(+1.04%) |
Aug 13, 2008 | 8.555 | 8.590 | 8.282 | 8.504 | 83,463 | +0.00(+0.00%) |
Aug 12, 2008 | 8.286 | 8.553 | 8.216 | 8.504 | 64,768 | +0.28(+3.45%) |
Aug 11, 2008 | 8.093 | 8.510 | 8.066 | 8.220 | 159,750 | +0.02(+0.30%) |
Aug 08, 2008 | 8.043 | 8.424 | 8.043 | 8.195 | 368,560 | +0.07(+0.91%) |
Aug 07, 2008 | 8.113 | 8.181 | 8.089 | 8.121 | 41,362 | +0.02(+0.30%) |
Aug 06, 2008 | 8.128 | 8.130 | 7.963 | 8.097 | 66,597 | -0.04(-0.53%) |
Aug 05, 2008 | 8.220 | 8.356 | 8.117 | 8.140 | 93,424 | -0.03(-0.35%) |
Aug 04, 2008 | 8.210 | 8.222 | 7.943 | 8.169 | 47,688 | +0.02(+0.20%) |
Aug 01, 2008 | 8.119 | 8.212 | 8.117 | 8.152 | 117,770 | +0.02(+0.20%) |
Jul 31, 2008 | 8.189 | 8.189 | 8.074 | 8.136 | 89,624 | -0.03(-0.33%) |
Jul 30, 2008 | 8.218 | 8.294 | 8.056 | 8.163 | 115,877 | -0.00(-0.05%) |
Jul 29, 2008 | 8.167 | 8.251 | 7.994 | 8.167 | 87,103 | +0.29(+3.62%) |
Jul 28, 2008 | 8.056 | 8.210 | 7.881 | 7.881 | 27,766 | -0.29(-3.59%) |
Jul 25, 2008 | 8.224 | 8.374 | 8.117 | 8.175 | 93,672 | -0.17(-2.07%) |
Jul 24, 2008 | 8.255 | 8.348 | 8.121 | 8.348 | 144,587 | +0.16(+2.01%) |
Jul 23, 2008 | 8.169 | 8.202 | 8.093 | 8.183 | 54,014 | -0.01(-0.13%) |
Jul 22, 2008 | 8.117 | 8.421 | 8.087 | 8.193 | 133,964 | +0.02(+0.20%) |
Jul 21, 2008 | 8.290 | 8.339 | 8.105 | 8.177 | 68,125 | -0.16(-1.97%) |
Jul 18, 2008 | 8.508 | 8.633 | 8.247 | 8.341 | 74,451 | -0.25(-2.94%) |
Jul 17, 2008 | 8.744 | 8.767 | 8.323 | 8.594 | 104,529 | -0.20(-2.29%) |
Jul 16, 2008 | 8.066 | 8.796 | 7.912 | 8.796 | 104,135 | +0.82(+10.31%) |
Jul 15, 2008 | 7.943 | 8.025 | 7.636 | 7.973 | 81,940 | +0.03(+0.39%) |
Jul 14, 2008 | 8.121 | 8.212 | 7.778 | 7.943 | 91,356 | -0.08(-0.95%) |
Jul 11, 2008 | 7.799 | 8.033 | 7.795 | 8.019 | 95,137 | +0.13(+1.61%) |
Jul 10, 2008 | 7.606 | 8.015 | 7.606 | 7.891 | 109,546 | +0.19(+2.48%) |
Jul 09, 2008 | 8.008 | 8.015 | 7.698 | 7.700 | 51,337 | -0.23(-2.85%) |
Jul 08, 2008 | 7.807 | 7.926 | 7.604 | 7.926 | 181,331 | +0.13(+1.71%) |
Jul 07, 2008 | 8.017 | 8.247 | 7.604 | 7.793 | 59,814 | -0.24(-2.97%) |
Jul 04, 2008 | 8.220 | 8.313 | 7.945 | 8.031 | 66,257 | +0.00(+0.00%) |
Jul 03, 2008 | 8.220 | 8.313 | 7.945 | 8.031 | 66,257 | -0.10(-1.29%) |
Jul 02, 2008 | 8.337 | 8.504 | 8.117 | 8.136 | 178,338 | -0.25(-2.97%) |
Jul 01, 2008 | 8.631 | 9.402 | 8.343 | 8.384 | 437,703 | -0.26(-3.00%) |
Jun 30, 2008 | 9.330 | 9.330 | 8.631 | 8.643 | 190,825 | -0.68(-7.25%) |
Jun 27, 2008 | 9.552 | 9.552 | 8.849 | 9.320 | 380,263 | -0.31(-3.20%) |
Jun 26, 2008 | 9.913 | 9.987 | 9.556 | 9.628 | 42,821 | -0.29(-2.88%) |
Jun 25, 2008 | 9.371 | 10.02 | 9.369 | 9.913 | 68,004 | +0.62(+6.73%) |
Jun 24, 2008 | 9.063 | 9.359 | 8.939 | 9.289 | 69,989 | +0.07(+0.76%) |
Jun 23, 2008 | 9.161 | 9.289 | 9.161 | 9.219 | 38,549 | -0.02(-0.20%) |
Jun 20, 2008 | 9.535 | 9.642 | 9.231 | 9.237 | 134,743 | -0.37(-3.81%) |
Jun 19, 2008 | 9.391 | 9.603 | 9.383 | 9.603 | 40,632 | +0.20(+2.14%) |
Jun 18, 2008 | 9.451 | 9.482 | 9.276 | 9.402 | 43,843 | -0.10(-1.08%) |
Jun 17, 2008 | 9.689 | 9.700 | 9.435 | 9.504 | 50,607 | -0.22(-2.22%) |
Jun 16, 2008 | 9.915 | 9.926 | 9.607 | 9.720 | 63,361 | -0.26(-2.57%) |
Jun 13, 2008 | 10.13 | 10.16 | 9.870 | 9.977 | 29,255 | -0.15(-1.46%) |
Jun 12, 2008 | 10.18 | 10.24 | 10.07 | 10.13 | 6,325 | +0.05(+0.51%) |
Jun 11, 2008 | 10.32 | 10.35 | 10.07 | 10.07 | 29,683 | -0.35(-3.39%) |
Jun 10, 2008 | 10.40 | 10.51 | 10.16 | 10.43 | 26,408 | +0.13(+1.28%) |
Jun 09, 2008 | 10.22 | 10.59 | 10.07 | 10.30 | 62,286 | +0.07(+0.72%) |
Jun 06, 2008 | 10.99 | 10.99 | 10.22 | 10.22 | 35,522 | -0.88(-7.89%) |
Jun 05, 2008 | 10.45 | 11.22 | 10.38 | 11.10 | 69,118 | +0.62(+5.88%) |
Jun 04, 2008 | 10.14 | 10.74 | 10.11 | 10.48 | 48,296 | +0.36(+3.59%) |
Jun 03, 2008 | 10.29 | 10.39 | 9.961 | 10.12 | 50,982 | -0.17(-1.70%) |