Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.733 | 9.745 | 9.532 | 9.684 | 0 | -0.08(-0.81%) |
Aug 28, 2008 | 9.763 | 9.763 | 9.599 | 9.763 | 696,506 | +0.08(+0.82%) |
Aug 27, 2008 | 9.933 | 9.933 | 9.587 | 9.684 | 610,621 | -0.05(-0.50%) |
Aug 26, 2008 | 9.641 | 9.915 | 9.514 | 9.733 | 724,685 | +0.12(+1.20%) |
Aug 25, 2008 | 9.392 | 9.647 | 9.313 | 9.617 | 895,810 | +0.19(+2.07%) |
Aug 22, 2008 | 9.501 | 9.568 | 9.155 | 9.422 | 497,238 | +0.07(+0.72%) |
Aug 21, 2008 | 8.796 | 9.562 | 8.394 | 9.355 | 695,020 | +0.33(+3.71%) |
Aug 20, 2008 | 9.240 | 9.264 | 8.875 | 9.021 | 430,021 | -0.10(-1.07%) |
Aug 19, 2008 | 9.349 | 9.398 | 9.051 | 9.118 | 402,550 | -0.47(-4.95%) |
Aug 18, 2008 | 9.745 | 9.781 | 9.441 | 9.593 | 391,599 | -0.09(-0.88%) |
Aug 15, 2008 | 9.733 | 9.733 | 9.380 | 9.678 | 0 | +0.29(+3.11%) |
Aug 14, 2008 | 9.100 | 9.441 | 9.095 | 9.386 | 521,317 | +0.15(+1.65%) |
Aug 13, 2008 | 9.313 | 9.313 | 8.917 | 9.234 | 706,457 | -0.05(-0.52%) |
Aug 12, 2008 | 9.325 | 9.392 | 9.088 | 9.282 | 486,891 | -0.12(-1.29%) |
Aug 11, 2008 | 9.282 | 9.739 | 9.094 | 9.404 | 553,399 | +0.11(+1.18%) |
Aug 08, 2008 | 8.802 | 9.696 | 8.741 | 9.295 | 589,802 | +0.45(+5.09%) |
Aug 07, 2008 | 8.601 | 8.948 | 8.133 | 8.844 | 978,584 | -0.04(-0.41%) |
Aug 06, 2008 | 9.282 | 9.282 | 8.844 | 8.881 | 750,714 | -0.42(-4.51%) |
Aug 05, 2008 | 8.854 | 9.477 | 8.854 | 9.301 | 661,668 | +0.57(+6.55%) |
Aug 04, 2008 | 9.155 | 9.155 | 8.674 | 8.729 | 718,935 | -0.43(-4.65%) |
Aug 01, 2008 | 9.027 | 9.349 | 8.777 | 9.155 | 413,326 | +0.14(+1.55%) |
Jul 31, 2008 | 9.161 | 9.246 | 8.899 | 9.015 | 489,322 | -0.29(-3.07%) |
Jul 30, 2008 | 9.258 | 9.562 | 8.923 | 9.301 | 555,047 | +0.10(+1.06%) |
Jul 29, 2008 | 9.203 | 9.288 | 8.565 | 9.203 | 429,169 | +0.63(+7.30%) |
Jul 28, 2008 | 8.826 | 8.911 | 8.406 | 8.577 | 404,482 | -0.27(-3.09%) |
Jul 25, 2008 | 8.948 | 9.173 | 8.765 | 8.851 | 457,940 | +0.01(+0.14%) |
Jul 24, 2008 | 9.179 | 9.240 | 8.744 | 8.838 | 761,606 | -0.30(-3.26%) |
Jul 23, 2008 | 9.045 | 9.501 | 8.577 | 9.136 | 1,029,718 | +0.07(+0.74%) |
Jul 22, 2008 | 8.528 | 9.149 | 8.394 | 9.069 | 788,636 | +0.52(+6.05%) |
Jul 21, 2008 | 8.577 | 8.899 | 8.394 | 8.552 | 865,986 | -0.02(-0.28%) |
Jul 18, 2008 | 8.297 | 8.728 | 8.224 | 8.577 | 1,089,355 | +0.32(+3.91%) |
Jul 17, 2008 | 7.889 | 8.388 | 7.567 | 8.254 | 1,096,781 | +0.46(+5.93%) |
Jul 16, 2008 | 7.336 | 7.968 | 7.281 | 7.792 | 956,514 | +0.47(+6.40%) |
Jul 15, 2008 | 7.634 | 7.756 | 7.026 | 7.324 | 1,536,362 | -0.38(-4.97%) |
Jul 14, 2008 | 7.932 | 8.078 | 7.579 | 7.707 | 906,943 | -0.13(-1.71%) |
Jul 11, 2008 | 7.604 | 7.956 | 7.360 | 7.841 | 738,815 | +0.16(+2.06%) |
Jul 10, 2008 | 8.048 | 8.175 | 7.567 | 7.683 | 1,100,297 | -0.27(-3.37%) |
Jul 09, 2008 | 8.394 | 8.419 | 7.883 | 7.950 | 1,145,558 | -0.45(-5.36%) |
Jul 08, 2008 | 7.804 | 8.486 | 7.804 | 8.400 | 1,710,025 | +1.21(+16.84%) |
Jul 07, 2008 | 7.074 | 7.305 | 7.020 | 7.190 | 1,124,921 | +0.17(+2.43%) |
Jul 04, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | +0.00(+0.00%) |
Jul 03, 2008 | 7.093 | 7.287 | 6.983 | 7.020 | 294,311 | -0.03(-0.43%) |
Jul 02, 2008 | 7.312 | 7.360 | 6.989 | 7.050 | 781,820 | -0.23(-3.17%) |
Jul 01, 2008 | 7.038 | 7.342 | 6.867 | 7.281 | 468,993 | +0.18(+2.57%) |
Jun 30, 2008 | 6.959 | 7.543 | 6.880 | 7.099 | 776,439 | -0.37(-4.97%) |
Jun 27, 2008 | 7.786 | 7.816 | 7.342 | 7.470 | 1,222,065 | -0.30(-3.91%) |
Jun 26, 2008 | 7.908 | 8.017 | 7.713 | 7.774 | 330,675 | -0.21(-2.67%) |
Jun 25, 2008 | 7.506 | 8.181 | 7.506 | 7.987 | 491,734 | +0.49(+6.49%) |
Jun 24, 2008 | 7.616 | 7.804 | 7.391 | 7.500 | 494,887 | -0.17(-2.22%) |
Jun 23, 2008 | 7.981 | 8.023 | 7.610 | 7.670 | 277,287 | -0.23(-2.93%) |
Jun 20, 2008 | 8.078 | 8.145 | 7.707 | 7.902 | 816,097 | -0.26(-3.13%) |
Jun 19, 2008 | 8.084 | 8.303 | 7.956 | 8.157 | 1,187,484 | +0.07(+0.90%) |
Jun 18, 2008 | 8.187 | 8.333 | 7.883 | 8.084 | 360,272 | -0.16(-1.92%) |
Jun 17, 2008 | 8.273 | 8.303 | 8.151 | 8.242 | 489,404 | +0.00(+0.00%) |
Jun 16, 2008 | 8.187 | 8.291 | 7.999 | 8.242 | 573,931 | +0.01(+0.07%) |
Jun 13, 2008 | 8.175 | 8.388 | 8.108 | 8.236 | 434,951 | +0.16(+2.03%) |
Jun 12, 2008 | 8.029 | 8.394 | 7.956 | 8.072 | 260,099 | +0.10(+1.30%) |
Jun 11, 2008 | 8.376 | 8.388 | 7.944 | 7.968 | 620,219 | -0.44(-5.28%) |
Jun 10, 2008 | 8.504 | 8.735 | 8.297 | 8.413 | 570,344 | +0.04(+0.44%) |
Jun 09, 2008 | 8.479 | 8.613 | 8.327 | 8.376 | 460,296 | +0.01(+0.15%) |
Jun 06, 2008 | 8.589 | 8.644 | 8.303 | 8.364 | 477,203 | -0.35(-3.98%) |
Jun 05, 2008 | 8.619 | 8.869 | 8.364 | 8.711 | 742,498 | +0.57(+7.03%) |
Jun 04, 2008 | 8.114 | 8.364 | 8.011 | 8.139 | 350,822 | +0.00(+0.00%) |
Jun 03, 2008 | 8.145 | 8.254 | 8.048 | 8.139 | 283,436 | +0.07(+0.91%) |