Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.505 | 8.554 | 7.899 | 8.339 | 119,349 | -0.27(-3.09%) |
Aug 28, 2008 | 8.413 | 8.646 | 8.297 | 8.604 | 158,427 | +0.31(+3.70%) |
Aug 27, 2008 | 8.189 | 8.355 | 8.189 | 8.297 | 242,302 | +0.08(+1.01%) |
Aug 26, 2008 | 8.048 | 8.281 | 8.015 | 8.214 | 264,637 | +0.15(+1.85%) |
Aug 25, 2008 | 8.040 | 8.106 | 8.023 | 8.065 | 84,837 | -0.02(-0.31%) |
Aug 22, 2008 | 7.998 | 8.090 | 7.774 | 8.090 | 110,819 | +0.20(+2.52%) |
Aug 21, 2008 | 7.758 | 8.214 | 7.758 | 7.891 | 120,164 | +0.02(+0.21%) |
Aug 20, 2008 | 7.783 | 8.090 | 7.783 | 7.874 | 59,404 | +0.11(+1.39%) |
Aug 19, 2008 | 7.725 | 7.841 | 7.650 | 7.766 | 96,539 | -0.04(-0.53%) |
Aug 18, 2008 | 8.040 | 8.073 | 7.733 | 7.808 | 75,183 | -0.23(-2.89%) |
Aug 15, 2008 | 8.206 | 8.364 | 7.882 | 8.040 | 182,242 | -0.07(-0.82%) |
Aug 14, 2008 | 7.957 | 8.305 | 7.957 | 8.106 | 111,875 | +0.08(+1.03%) |
Aug 13, 2008 | 7.949 | 8.098 | 7.874 | 8.023 | 165,376 | +0.02(+0.31%) |
Aug 12, 2008 | 8.015 | 8.090 | 7.849 | 7.998 | 103,746 | -0.09(-1.13%) |
Aug 11, 2008 | 8.115 | 8.123 | 7.924 | 8.090 | 379,672 | -0.03(-0.41%) |
Aug 08, 2008 | 7.866 | 8.140 | 7.575 | 8.123 | 151,031 | +0.23(+2.94%) |
Aug 07, 2008 | 8.007 | 8.123 | 7.733 | 7.891 | 100,062 | -0.24(-2.96%) |
Aug 06, 2008 | 8.272 | 8.272 | 8.048 | 8.131 | 176,111 | +0.00(+0.00%) |
Aug 05, 2008 | 7.808 | 8.148 | 7.808 | 8.131 | 247,964 | +0.41(+5.26%) |
Aug 04, 2008 | 8.073 | 8.123 | 7.725 | 7.725 | 176,581 | -0.34(-4.22%) |
Aug 01, 2008 | 8.065 | 8.131 | 7.849 | 8.065 | 124,013 | +0.03(+0.41%) |
Jul 31, 2008 | 8.065 | 8.297 | 7.974 | 8.032 | 132,194 | -0.19(-2.32%) |
Jul 30, 2008 | 8.090 | 8.447 | 7.990 | 8.222 | 354,193 | +0.27(+3.44%) |
Jul 29, 2008 | 7.949 | 8.081 | 6.995 | 7.949 | 109,793 | +0.85(+12.05%) |
Jul 28, 2008 | 7.633 | 7.824 | 7.061 | 7.094 | 148,074 | -0.56(-7.27%) |
Jul 25, 2008 | 7.608 | 7.783 | 7.194 | 7.650 | 123,556 | +0.15(+1.99%) |
Jul 24, 2008 | 7.708 | 7.849 | 7.467 | 7.501 | 140,953 | -0.17(-2.27%) |
Jul 23, 2008 | 7.310 | 7.716 | 7.003 | 7.675 | 125,663 | +0.34(+4.64%) |
Jul 22, 2008 | 6.430 | 7.360 | 6.289 | 7.335 | 228,797 | +0.89(+13.77%) |
Jul 21, 2008 | 6.571 | 6.671 | 6.381 | 6.447 | 142,538 | -0.05(-0.77%) |
Jul 18, 2008 | 6.497 | 6.644 | 6.256 | 6.497 | 119,991 | +0.03(+0.51%) |
Jul 17, 2008 | 5.800 | 6.488 | 5.800 | 6.463 | 186,453 | +0.34(+5.56%) |
Jul 16, 2008 | 5.808 | 6.165 | 5.733 | 6.123 | 416,344 | +0.45(+7.89%) |
Jul 15, 2008 | 5.227 | 6.024 | 5.099 | 5.675 | 521,785 | +0.37(+6.87%) |
Jul 14, 2008 | 5.426 | 5.426 | 5.169 | 5.310 | 168,760 | -0.06(-1.08%) |
Jul 11, 2008 | 5.352 | 5.460 | 5.186 | 5.368 | 252,595 | -0.05(-0.92%) |
Jul 10, 2008 | 5.484 | 5.551 | 5.352 | 5.418 | 434,914 | -0.09(-1.66%) |
Jul 09, 2008 | 5.700 | 5.800 | 5.501 | 5.509 | 233,200 | -0.22(-3.91%) |
Jul 08, 2008 | 5.576 | 5.916 | 5.559 | 5.733 | 300,285 | +0.17(+3.13%) |
Jul 07, 2008 | 5.650 | 5.767 | 5.443 | 5.559 | 259,173 | -0.05(-0.89%) |
Jul 04, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | +0.00(+0.00%) |
Jul 03, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | -0.02(-0.30%) |
Jul 02, 2008 | 6.065 | 6.455 | 5.625 | 5.625 | 355,863 | -0.46(-7.63%) |
Jul 01, 2008 | 6.198 | 6.480 | 5.957 | 6.090 | 569,150 | -0.18(-2.91%) |
Jun 30, 2008 | 6.480 | 6.571 | 6.239 | 6.273 | 635,491 | -0.22(-3.32%) |
Jun 27, 2008 | 6.414 | 6.489 | 6.239 | 6.488 | 1,087,668 | +0.07(+1.16%) |
Jun 26, 2008 | 6.414 | 6.555 | 6.306 | 6.414 | 343,488 | -0.06(-0.90%) |
Jun 25, 2008 | 6.646 | 6.646 | 6.455 | 6.472 | 319,167 | -0.17(-2.62%) |
Jun 24, 2008 | 6.646 | 6.704 | 6.405 | 6.646 | 220,885 | -0.07(-1.11%) |
Jun 23, 2008 | 6.787 | 6.787 | 6.613 | 6.721 | 101,126 | +0.00(+0.00%) |
Jun 20, 2008 | 6.729 | 6.729 | 6.638 | 6.721 | 320,003 | -0.02(-0.37%) |
Jun 19, 2008 | 6.679 | 6.746 | 6.555 | 6.746 | 180,122 | +0.07(+0.99%) |
Jun 18, 2008 | 6.621 | 6.688 | 6.339 | 6.679 | 152,195 | +0.04(+0.63%) |
Jun 17, 2008 | 6.804 | 6.804 | 6.621 | 6.638 | 148,053 | -0.17(-2.56%) |
Jun 16, 2008 | 6.812 | 6.887 | 6.671 | 6.812 | 89,128 | -0.02(-0.24%) |
Jun 13, 2008 | 6.779 | 6.829 | 6.331 | 6.829 | 117,870 | +0.14(+2.11%) |
Jun 12, 2008 | 6.787 | 6.787 | 6.314 | 6.688 | 209,881 | -0.03(-0.49%) |
Jun 11, 2008 | 6.737 | 6.737 | 6.629 | 6.721 | 241,427 | -0.05(-0.74%) |
Jun 10, 2008 | 6.688 | 6.820 | 6.281 | 6.770 | 197,289 | +0.12(+1.75%) |
Jun 09, 2008 | 6.671 | 6.795 | 6.414 | 6.654 | 123,003 | -0.01(-0.12%) |
Jun 06, 2008 | 6.629 | 6.820 | 6.480 | 6.663 | 156,035 | -0.02(-0.37%) |
Jun 05, 2008 | 6.472 | 6.688 | 6.372 | 6.688 | 992,538 | +0.22(+3.47%) |
Jun 04, 2008 | 6.298 | 6.500 | 6.140 | 6.463 | 176,649 | +0.12(+1.96%) |
Jun 03, 2008 | 6.331 | 6.580 | 6.264 | 6.339 | 151,967 | +0.12(+2.00%) |