Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.895 | 8.895 | 8.655 | 8.697 | 206,570 | -0.20(-2.27%) |
Aug 28, 2008 | 8.669 | 8.900 | 8.495 | 8.900 | 216,771 | +0.28(+3.28%) |
Aug 27, 2008 | 8.340 | 8.646 | 8.293 | 8.617 | 265,210 | +0.31(+3.68%) |
Aug 26, 2008 | 8.142 | 8.363 | 8.142 | 8.312 | 111,961 | +0.19(+2.38%) |
Aug 25, 2008 | 8.213 | 8.213 | 8.114 | 8.119 | 162,526 | -0.15(-1.76%) |
Aug 22, 2008 | 8.166 | 8.293 | 8.015 | 8.265 | 133,788 | +0.16(+1.91%) |
Aug 21, 2008 | 8.232 | 8.279 | 8.109 | 8.109 | 124,948 | -0.13(-1.54%) |
Aug 20, 2008 | 8.208 | 8.298 | 7.865 | 8.236 | 313,449 | +0.09(+1.16%) |
Aug 19, 2008 | 8.180 | 8.227 | 8.114 | 8.142 | 174,869 | -0.08(-1.03%) |
Aug 18, 2008 | 8.213 | 8.373 | 8.133 | 8.227 | 223,663 | +0.02(+0.23%) |
Aug 15, 2008 | 8.307 | 8.378 | 8.011 | 8.208 | 268,214 | -0.00(-0.06%) |
Aug 14, 2008 | 8.236 | 8.363 | 8.025 | 8.213 | 330,297 | -0.08(-0.91%) |
Aug 13, 2008 | 8.448 | 8.490 | 8.218 | 8.288 | 293,971 | -0.14(-1.67%) |
Aug 12, 2008 | 8.448 | 8.467 | 8.316 | 8.429 | 332,099 | -0.00(-0.06%) |
Aug 11, 2008 | 8.434 | 8.547 | 8.260 | 8.434 | 358,233 | -0.04(-0.44%) |
Aug 08, 2008 | 8.321 | 8.537 | 8.321 | 8.472 | 546,664 | +0.12(+1.46%) |
Aug 07, 2008 | 8.058 | 8.669 | 8.058 | 8.349 | 551,347 | +0.24(+2.90%) |
Aug 06, 2008 | 8.726 | 8.761 | 8.114 | 8.114 | 696,934 | -0.56(-6.50%) |
Aug 05, 2008 | 8.871 | 8.871 | 8.570 | 8.679 | 498,718 | -0.08(-0.91%) |
Aug 04, 2008 | 8.726 | 8.810 | 8.378 | 8.759 | 405,112 | +0.04(+0.49%) |
Aug 01, 2008 | 8.547 | 8.754 | 8.467 | 8.716 | 255,994 | +0.17(+1.98%) |
Jul 31, 2008 | 8.439 | 8.636 | 8.363 | 8.547 | 377,318 | +0.01(+0.11%) |
Jul 30, 2008 | 8.566 | 8.744 | 8.429 | 8.537 | 438,029 | +0.01(+0.17%) |
Jul 29, 2008 | 8.523 | 8.744 | 8.443 | 8.523 | 469,695 | +0.06(+0.67%) |
Jul 28, 2008 | 8.599 | 8.608 | 8.425 | 8.467 | 282,629 | -0.05(-0.61%) |
Jul 25, 2008 | 8.429 | 8.603 | 8.373 | 8.519 | 351,169 | +0.15(+1.80%) |
Jul 24, 2008 | 8.152 | 8.429 | 8.152 | 8.368 | 767,104 | +0.25(+3.07%) |
Jul 23, 2008 | 8.100 | 8.255 | 7.982 | 8.119 | 533,139 | +0.04(+0.47%) |
Jul 22, 2008 | 7.950 | 8.251 | 7.841 | 8.081 | 258,290 | +0.08(+0.94%) |
Jul 21, 2008 | 7.964 | 8.034 | 7.907 | 8.006 | 200,382 | +0.09(+1.13%) |
Jul 18, 2008 | 7.959 | 8.077 | 7.865 | 7.917 | 338,467 | -0.01(-0.12%) |
Jul 17, 2008 | 7.841 | 8.044 | 7.700 | 7.926 | 529,742 | +0.13(+1.69%) |
Jul 16, 2008 | 7.554 | 7.808 | 7.371 | 7.794 | 398,700 | +0.29(+3.82%) |
Jul 15, 2008 | 7.441 | 7.677 | 7.272 | 7.507 | 218,214 | -0.00(-0.06%) |
Jul 14, 2008 | 7.724 | 7.755 | 7.371 | 7.512 | 219,655 | -0.13(-1.72%) |
Jul 11, 2008 | 7.620 | 7.696 | 7.343 | 7.644 | 245,517 | -0.03(-0.37%) |
Jul 10, 2008 | 7.550 | 7.700 | 7.470 | 7.672 | 305,887 | +0.10(+1.37%) |
Jul 09, 2008 | 7.611 | 7.761 | 7.484 | 7.569 | 243,338 | +0.01(+0.12%) |
Jul 08, 2008 | 7.479 | 7.564 | 7.385 | 7.559 | 336,251 | +0.10(+1.32%) |
Jul 07, 2008 | 7.550 | 7.634 | 7.409 | 7.460 | 314,999 | -0.10(-1.31%) |
Jul 04, 2008 | 7.667 | 7.705 | 7.540 | 7.559 | 212,959 | +0.00(+0.00%) |
Jul 03, 2008 | 7.667 | 7.705 | 7.540 | 7.559 | 212,959 | -0.10(-1.35%) |
Jul 02, 2008 | 7.630 | 7.794 | 7.616 | 7.663 | 675,150 | +0.02(+0.25%) |
Jul 01, 2008 | 7.409 | 7.733 | 7.409 | 7.644 | 382,890 | +0.15(+1.94%) |
Jun 30, 2008 | 7.521 | 7.681 | 7.474 | 7.498 | 317,641 | -0.00(-0.06%) |
Jun 27, 2008 | 7.423 | 7.719 | 7.423 | 7.503 | 486,099 | +0.08(+1.08%) |
Jun 26, 2008 | 7.465 | 7.493 | 7.390 | 7.423 | 244,809 | -0.12(-1.62%) |
Jun 25, 2008 | 7.446 | 7.616 | 7.376 | 7.545 | 221,042 | +0.15(+2.04%) |
Jun 24, 2008 | 7.362 | 7.465 | 7.338 | 7.394 | 284,402 | +0.01(+0.13%) |
Jun 23, 2008 | 7.413 | 7.489 | 7.371 | 7.385 | 159,084 | +0.00(+0.00%) |
Jun 20, 2008 | 7.357 | 7.451 | 7.272 | 7.385 | 641,167 | -0.00(-0.06%) |
Jun 19, 2008 | 7.220 | 7.413 | 7.178 | 7.390 | 263,094 | +0.15(+2.08%) |
Jun 18, 2008 | 7.357 | 7.439 | 7.178 | 7.239 | 247,135 | -0.09(-1.22%) |
Jun 17, 2008 | 7.620 | 7.620 | 7.300 | 7.329 | 318,408 | -0.30(-3.95%) |
Jun 16, 2008 | 7.517 | 7.677 | 7.493 | 7.630 | 221,932 | +0.07(+0.93%) |
Jun 13, 2008 | 7.474 | 7.587 | 7.470 | 7.559 | 277,946 | +0.17(+2.29%) |
Jun 12, 2008 | 7.569 | 7.757 | 7.376 | 7.390 | 252,563 | -0.14(-1.81%) |
Jun 11, 2008 | 7.785 | 7.785 | 7.517 | 7.526 | 328,477 | -0.28(-3.61%) |
Jun 10, 2008 | 7.862 | 7.879 | 7.686 | 7.808 | 1,239,663 | +0.09(+1.22%) |
Jun 09, 2008 | 7.710 | 7.799 | 7.550 | 7.714 | 478,001 | +0.09(+1.17%) |
Jun 06, 2008 | 7.799 | 7.799 | 7.569 | 7.625 | 297,713 | -0.24(-3.05%) |
Jun 05, 2008 | 7.752 | 7.902 | 7.677 | 7.865 | 344,128 | +0.17(+2.26%) |
Jun 04, 2008 | 7.399 | 7.710 | 7.399 | 7.691 | 331,689 | +0.28(+3.74%) |
Jun 03, 2008 | 7.460 | 7.583 | 7.385 | 7.413 | 201,551 | -0.00(-0.06%) |