Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.842 | 8.048 | 7.839 | 7.893 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.653 | 7.890 | 7.538 | 7.859 | 2,295,380 | +0.24(+3.10%) |
Aug 27, 2008 | 7.542 | 7.684 | 7.430 | 7.623 | 2,137,207 | +0.08(+1.12%) |
Aug 26, 2008 | 7.447 | 7.596 | 7.400 | 7.538 | 2,016,225 | -0.01(-0.13%) |
Aug 25, 2008 | 7.798 | 7.798 | 7.423 | 7.548 | 3,521,231 | -0.21(-2.70%) |
Aug 22, 2008 | 7.579 | 7.859 | 7.552 | 7.758 | 6,030,268 | +0.15(+2.00%) |
Aug 21, 2008 | 7.680 | 7.805 | 7.552 | 7.606 | 2,765,668 | -0.17(-2.17%) |
Aug 20, 2008 | 7.758 | 7.836 | 7.569 | 7.775 | 2,556,950 | -0.00(-0.04%) |
Aug 19, 2008 | 7.805 | 7.852 | 7.684 | 7.778 | 1,992,230 | -0.20(-2.54%) |
Aug 18, 2008 | 8.204 | 8.204 | 7.964 | 7.981 | 1,414,506 | -0.12(-1.54%) |
Aug 15, 2008 | 8.194 | 8.349 | 8.004 | 8.106 | 0 | -0.12(-1.52%) |
Aug 14, 2008 | 8.504 | 8.666 | 8.116 | 8.231 | 5,301,768 | -0.36(-4.24%) |
Aug 13, 2008 | 9.328 | 9.328 | 8.038 | 8.595 | 12,780,324 | -0.77(-8.22%) |
Aug 12, 2008 | 9.399 | 9.504 | 9.149 | 9.365 | 4,295,383 | +0.08(+0.87%) |
Aug 11, 2008 | 8.987 | 9.399 | 8.815 | 9.284 | 3,593,524 | +0.33(+3.70%) |
Aug 08, 2008 | 8.521 | 9.176 | 8.335 | 8.953 | 3,155,388 | +0.46(+5.37%) |
Aug 07, 2008 | 8.400 | 8.609 | 8.217 | 8.497 | 1,649,209 | -0.09(-1.02%) |
Aug 06, 2008 | 8.727 | 8.771 | 8.447 | 8.585 | 3,038,016 | -0.11(-1.32%) |
Aug 05, 2008 | 8.123 | 8.737 | 8.048 | 8.700 | 4,245,477 | +0.53(+6.49%) |
Aug 04, 2008 | 8.318 | 8.356 | 8.126 | 8.170 | 1,980,117 | -0.18(-2.10%) |
Aug 01, 2008 | 8.649 | 8.656 | 8.241 | 8.345 | 2,829,235 | -0.18(-2.06%) |
Jul 31, 2008 | 8.359 | 8.649 | 8.305 | 8.521 | 3,319,258 | -0.06(-0.75%) |
Jul 30, 2008 | 8.663 | 8.687 | 8.275 | 8.585 | 5,457,089 | -0.03(-0.39%) |
Jul 29, 2008 | 8.619 | 8.639 | 8.322 | 8.619 | 2,796,337 | +0.32(+3.82%) |
Jul 28, 2008 | 8.477 | 8.609 | 8.234 | 8.302 | 2,459,421 | -0.27(-3.15%) |
Jul 25, 2008 | 8.842 | 8.869 | 8.460 | 8.572 | 3,892,262 | -0.10(-1.13%) |
Jul 24, 2008 | 9.453 | 9.453 | 8.609 | 8.670 | 3,412,590 | -0.62(-6.69%) |
Jul 23, 2008 | 8.805 | 9.423 | 8.805 | 9.291 | 4,801,835 | +0.34(+3.81%) |
Jul 22, 2008 | 8.646 | 8.980 | 8.373 | 8.950 | 4,716,728 | +0.23(+2.63%) |
Jul 21, 2008 | 8.687 | 8.815 | 8.521 | 8.720 | 2,267,624 | -0.02(-0.19%) |
Jul 18, 2008 | 8.487 | 8.872 | 8.427 | 8.737 | 5,584,443 | +0.32(+3.81%) |
Jul 17, 2008 | 7.947 | 8.491 | 7.836 | 8.416 | 6,052,229 | +0.42(+5.24%) |
Jul 16, 2008 | 7.724 | 8.018 | 7.636 | 7.998 | 7,299,864 | +0.36(+4.78%) |
Jul 15, 2008 | 7.727 | 7.802 | 7.505 | 7.633 | 9,369,051 | -0.15(-1.91%) |
Jul 14, 2008 | 7.758 | 7.832 | 7.548 | 7.781 | 2,609,798 | +0.16(+2.04%) |
Jul 11, 2008 | 7.778 | 7.778 | 7.383 | 7.626 | 5,138,617 | -0.22(-2.76%) |
Jul 10, 2008 | 8.254 | 8.258 | 7.775 | 7.842 | 4,578,765 | -0.34(-4.21%) |
Jul 09, 2008 | 8.595 | 8.768 | 8.177 | 8.187 | 2,848,034 | -0.39(-4.53%) |
Jul 08, 2008 | 8.295 | 8.579 | 8.204 | 8.575 | 2,582,031 | +0.16(+1.93%) |
Jul 07, 2008 | 8.207 | 8.555 | 8.187 | 8.413 | 4,235,748 | -0.22(-2.50%) |
Jul 04, 2008 | 8.552 | 8.649 | 8.291 | 8.629 | 2,152,843 | +0.00(+0.00%) |
Jul 03, 2008 | 8.552 | 8.649 | 8.291 | 8.629 | 2,152,843 | +0.05(+0.59%) |
Jul 02, 2008 | 8.896 | 9.028 | 8.447 | 8.579 | 3,022,806 | -0.23(-2.64%) |
Jul 01, 2008 | 8.602 | 8.812 | 8.555 | 8.812 | 2,727,588 | +0.07(+0.81%) |
Jun 30, 2008 | 8.822 | 8.822 | 8.555 | 8.741 | 2,765,955 | -0.09(-0.99%) |
Jun 27, 2008 | 8.741 | 8.910 | 8.653 | 8.828 | 3,313,928 | +0.04(+0.42%) |
Jun 26, 2008 | 8.622 | 8.812 | 8.447 | 8.791 | 1,928,367 | +0.12(+1.40%) |
Jun 25, 2008 | 9.001 | 9.001 | 8.639 | 8.670 | 5,738,234 | -0.16(-1.84%) |
Jun 24, 2008 | 8.558 | 8.977 | 8.511 | 8.832 | 4,084,322 | +0.26(+3.03%) |
Jun 23, 2008 | 8.832 | 8.832 | 8.562 | 8.572 | 2,081,000 | -0.31(-3.46%) |
Jun 20, 2008 | 9.018 | 9.065 | 8.693 | 8.879 | 3,377,608 | -0.15(-1.68%) |
Jun 19, 2008 | 9.328 | 9.328 | 8.964 | 9.031 | 4,810,490 | -0.30(-3.19%) |
Jun 18, 2008 | 9.362 | 9.497 | 9.207 | 9.328 | 2,832,220 | -0.18(-1.92%) |
Jun 17, 2008 | 9.680 | 9.774 | 9.494 | 9.511 | 1,718,263 | -0.17(-1.74%) |
Jun 16, 2008 | 9.656 | 9.703 | 9.511 | 9.680 | 1,516,962 | +0.17(+1.81%) |
Jun 13, 2008 | 9.514 | 9.622 | 9.433 | 9.507 | 1,010,533 | +0.03(+0.32%) |
Jun 12, 2008 | 9.328 | 9.575 | 9.281 | 9.477 | 2,674,405 | +0.27(+2.93%) |
Jun 11, 2008 | 9.281 | 9.450 | 9.193 | 9.207 | 1,281,341 | -0.18(-1.91%) |
Jun 10, 2008 | 9.419 | 9.548 | 9.237 | 9.386 | 1,818,524 | -0.18(-1.91%) |
Jun 09, 2008 | 9.683 | 9.767 | 9.544 | 9.568 | 1,445,601 | -0.10(-1.01%) |
Jun 06, 2008 | 9.798 | 9.845 | 9.642 | 9.666 | 1,208,580 | -0.30(-3.02%) |
Jun 05, 2008 | 9.862 | 10.10 | 9.848 | 9.967 | 1,614,872 | +0.17(+1.72%) |
Jun 04, 2008 | 9.612 | 9.882 | 9.588 | 9.798 | 1,821,695 | +0.04(+0.38%) |
Jun 03, 2008 | 9.943 | 10.04 | 9.609 | 9.761 | 5,375,129 | -0.17(-1.73%) |