Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.421 | 8.720 | 8.171 | 8.701 | 673,690 | +0.27(+3.20%) |
Aug 28, 2008 | 7.997 | 8.431 | 7.939 | 8.431 | 718,149 | +0.55(+6.97%) |
Aug 27, 2008 | 7.670 | 7.978 | 7.506 | 7.882 | 513,575 | +0.19(+2.51%) |
Aug 26, 2008 | 7.747 | 7.901 | 7.660 | 7.689 | 374,526 | -0.08(-0.99%) |
Aug 25, 2008 | 7.371 | 8.040 | 7.371 | 7.766 | 830,696 | +0.20(+2.68%) |
Aug 22, 2008 | 7.409 | 7.670 | 6.928 | 7.564 | 645,531 | +0.14(+1.95%) |
Aug 21, 2008 | 7.689 | 7.689 | 7.323 | 7.419 | 631,527 | -0.27(-3.51%) |
Aug 20, 2008 | 8.142 | 8.228 | 7.486 | 7.689 | 1,065,947 | -0.65(-7.75%) |
Aug 19, 2008 | 8.595 | 8.864 | 8.325 | 8.334 | 929,632 | -0.34(-3.89%) |
Aug 18, 2008 | 8.768 | 8.941 | 8.575 | 8.672 | 888,986 | -0.10(-1.10%) |
Aug 15, 2008 | 9.028 | 9.038 | 8.672 | 8.768 | 570,468 | +0.11(+1.22%) |
Aug 14, 2008 | 8.681 | 8.816 | 8.604 | 8.662 | 755,196 | -0.01(-0.11%) |
Aug 13, 2008 | 9.192 | 9.346 | 8.643 | 8.672 | 809,563 | -0.32(-3.54%) |
Aug 12, 2008 | 9.009 | 9.375 | 8.912 | 8.990 | 1,049,582 | +0.23(+2.64%) |
Aug 11, 2008 | 8.768 | 8.941 | 8.518 | 8.758 | 1,105,593 | +0.11(+1.22%) |
Aug 08, 2008 | 8.199 | 8.710 | 7.785 | 8.652 | 735,762 | +0.42(+5.15%) |
Aug 07, 2008 | 8.228 | 8.315 | 7.997 | 8.228 | 641,299 | -0.07(-0.81%) |
Aug 06, 2008 | 8.296 | 8.383 | 8.161 | 8.296 | 656,599 | +0.00(+0.00%) |
Aug 05, 2008 | 8.036 | 8.373 | 7.891 | 8.296 | 530,684 | +0.18(+2.26%) |
Aug 04, 2008 | 7.804 | 8.334 | 7.766 | 8.113 | 520,524 | -0.06(-0.71%) |
Aug 01, 2008 | 8.479 | 8.951 | 7.843 | 8.171 | 697,892 | -0.33(-3.85%) |
Jul 31, 2008 | 7.766 | 8.864 | 7.766 | 8.498 | 1,373,592 | +0.68(+8.75%) |
Jul 30, 2008 | 9.057 | 9.471 | 7.294 | 7.814 | 2,645,397 | -1.23(-13.63%) |
Jul 29, 2008 | 9.047 | 9.346 | 8.729 | 9.047 | 1,422,176 | +0.13(+1.40%) |
Jul 28, 2008 | 8.575 | 9.105 | 8.431 | 8.922 | 2,384,000 | +0.45(+5.35%) |
Jul 25, 2008 | 8.691 | 8.893 | 8.411 | 8.469 | 1,603,135 | -0.15(-1.79%) |
Jul 24, 2008 | 9.346 | 9.404 | 8.093 | 8.623 | 1,170,779 | -0.52(-5.69%) |
Jul 23, 2008 | 9.009 | 9.500 | 8.922 | 9.144 | 1,175,704 | +0.15(+1.71%) |
Jul 22, 2008 | 8.421 | 8.990 | 8.413 | 8.990 | 1,675,870 | +0.58(+6.87%) |
Jul 21, 2008 | 8.431 | 8.537 | 8.190 | 8.411 | 650,365 | +0.08(+0.92%) |
Jul 18, 2008 | 8.267 | 8.460 | 8.108 | 8.334 | 979,409 | +0.11(+1.29%) |
Jul 17, 2008 | 7.515 | 8.286 | 7.477 | 8.228 | 1,705,815 | +0.75(+10.05%) |
Jul 16, 2008 | 7.034 | 7.486 | 6.841 | 7.477 | 1,265,821 | +0.53(+7.63%) |
Jul 15, 2008 | 6.957 | 7.226 | 6.918 | 6.947 | 476,421 | -0.15(-2.17%) |
Jul 14, 2008 | 7.284 | 7.400 | 7.024 | 7.101 | 353,085 | -0.03(-0.41%) |
Jul 11, 2008 | 7.140 | 7.409 | 6.937 | 7.130 | 367,466 | -0.11(-1.46%) |
Jul 10, 2008 | 7.091 | 7.535 | 7.091 | 7.236 | 828,885 | -0.03(-0.40%) |
Jul 09, 2008 | 7.130 | 7.544 | 6.754 | 7.265 | 1,236,268 | -0.13(-1.69%) |
Jul 08, 2008 | 6.754 | 7.458 | 6.754 | 7.390 | 922,992 | +0.64(+9.42%) |
Jul 07, 2008 | 6.802 | 6.841 | 6.359 | 6.754 | 367,979 | -0.04(-0.57%) |
Jul 04, 2008 | 6.745 | 6.793 | 6.417 | 6.793 | 347,591 | +0.00(+0.00%) |
Jul 03, 2008 | 6.745 | 6.793 | 6.417 | 6.793 | 347,591 | +0.08(+1.15%) |
Jul 02, 2008 | 6.677 | 6.908 | 6.542 | 6.716 | 469,337 | -0.03(-0.43%) |
Jul 01, 2008 | 6.725 | 6.745 | 6.427 | 6.745 | 560,396 | +0.05(+0.72%) |
Jun 30, 2008 | 6.533 | 6.764 | 6.321 | 6.696 | 573,598 | +0.28(+4.35%) |
Jun 27, 2008 | 6.504 | 6.639 | 6.282 | 6.417 | 5,403,158 | -0.15(-2.35%) |
Jun 26, 2008 | 6.735 | 6.735 | 6.330 | 6.571 | 257,023 | -0.07(-1.02%) |
Jun 25, 2008 | 6.475 | 6.745 | 6.436 | 6.639 | 243,062 | +0.11(+1.62%) |
Jun 24, 2008 | 6.716 | 6.947 | 6.436 | 6.533 | 244,519 | -0.30(-4.37%) |
Jun 23, 2008 | 6.879 | 6.889 | 6.600 | 6.831 | 274,840 | +0.03(+0.42%) |
Jun 20, 2008 | 6.860 | 6.947 | 6.658 | 6.802 | 287,513 | -0.17(-2.49%) |
Jun 19, 2008 | 6.851 | 7.034 | 6.851 | 6.976 | 289,575 | +0.13(+1.97%) |
Jun 18, 2008 | 6.860 | 6.947 | 6.822 | 6.841 | 320,079 | -0.13(-1.80%) |
Jun 17, 2008 | 7.034 | 7.063 | 6.880 | 6.966 | 707,292 | -0.05(-0.69%) |
Jun 16, 2008 | 6.783 | 7.053 | 6.610 | 7.014 | 502,331 | +0.23(+3.41%) |
Jun 13, 2008 | 6.571 | 6.841 | 6.398 | 6.783 | 300,219 | +0.27(+4.14%) |
Jun 12, 2008 | 6.359 | 6.735 | 6.282 | 6.513 | 335,235 | +0.22(+3.52%) |
Jun 11, 2008 | 7.034 | 7.034 | 6.263 | 6.292 | 767,624 | -0.79(-11.16%) |
Jun 10, 2008 | 7.029 | 7.149 | 6.841 | 7.082 | 552,194 | -0.05(-0.68%) |
Jun 09, 2008 | 6.957 | 7.130 | 6.770 | 7.130 | 570,807 | +0.24(+3.50%) |
Jun 06, 2008 | 7.072 | 7.072 | 6.812 | 6.889 | 419,420 | -0.17(-2.46%) |
Jun 05, 2008 | 6.937 | 7.130 | 6.860 | 7.063 | 368,091 | +0.01(+0.14%) |
Jun 04, 2008 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |