Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.924 | 9.019 | 8.502 | 8.548 | 0 | -0.45(-4.97%) |
Aug 28, 2008 | 8.748 | 8.994 | 8.633 | 8.994 | 106,996 | +0.32(+3.70%) |
Aug 27, 2008 | 8.472 | 8.783 | 8.472 | 8.673 | 96,522 | +0.17(+1.95%) |
Aug 26, 2008 | 8.402 | 8.618 | 8.402 | 8.507 | 31,158 | +0.10(+1.19%) |
Aug 25, 2008 | 8.718 | 8.819 | 8.402 | 8.407 | 64,206 | -0.39(-4.39%) |
Aug 22, 2008 | 8.628 | 8.799 | 8.573 | 8.793 | 0 | +0.12(+1.39%) |
Aug 21, 2008 | 8.527 | 8.773 | 8.482 | 8.673 | 81,558 | +0.04(+0.47%) |
Aug 20, 2008 | 8.819 | 8.854 | 8.563 | 8.633 | 104,623 | -0.16(-1.83%) |
Aug 19, 2008 | 8.708 | 8.914 | 8.588 | 8.793 | 79,394 | -0.03(-0.28%) |
Aug 18, 2008 | 8.874 | 8.984 | 8.633 | 8.819 | 112,675 | -0.01(-0.11%) |
Aug 15, 2008 | 9.055 | 9.070 | 8.638 | 8.829 | 0 | -0.08(-0.85%) |
Aug 14, 2008 | 8.924 | 9.034 | 8.783 | 8.904 | 98,911 | -0.10(-1.06%) |
Aug 13, 2008 | 8.869 | 9.034 | 8.869 | 8.999 | 181,922 | +0.12(+1.30%) |
Aug 12, 2008 | 8.854 | 8.909 | 8.613 | 8.884 | 84,257 | -0.05(-0.51%) |
Aug 11, 2008 | 8.723 | 8.964 | 8.608 | 8.929 | 164,128 | +0.21(+2.42%) |
Aug 08, 2008 | 8.472 | 8.874 | 8.472 | 8.718 | 133,300 | +0.22(+2.60%) |
Aug 07, 2008 | 8.397 | 8.658 | 8.392 | 8.497 | 82,697 | -0.03(-0.35%) |
Aug 06, 2008 | 8.753 | 8.753 | 8.487 | 8.527 | 114,316 | -0.23(-2.58%) |
Aug 05, 2008 | 8.522 | 8.778 | 8.467 | 8.753 | 123,561 | +0.39(+4.62%) |
Aug 04, 2008 | 8.387 | 8.472 | 8.076 | 8.367 | 103,693 | -0.02(-0.18%) |
Aug 01, 2008 | 8.307 | 8.507 | 8.256 | 8.382 | 77,101 | +0.08(+0.91%) |
Jul 31, 2008 | 8.357 | 8.573 | 8.307 | 8.307 | 81,524 | -0.23(-2.65%) |
Jul 30, 2008 | 8.753 | 8.829 | 8.502 | 8.533 | 173,464 | -0.15(-1.73%) |
Jul 29, 2008 | 8.683 | 8.783 | 8.246 | 8.683 | 150,641 | +0.52(+6.40%) |
Jul 28, 2008 | 8.332 | 8.452 | 8.116 | 8.161 | 72,024 | -0.25(-2.93%) |
Jul 25, 2008 | 8.116 | 8.507 | 7.930 | 8.407 | 138,320 | +0.39(+4.88%) |
Jul 24, 2008 | 8.553 | 8.558 | 8.016 | 8.016 | 125,575 | -0.47(-5.50%) |
Jul 23, 2008 | 8.538 | 8.809 | 8.447 | 8.482 | 112,882 | -0.18(-2.03%) |
Jul 22, 2008 | 7.920 | 8.658 | 7.855 | 8.658 | 179,722 | +0.65(+8.15%) |
Jul 21, 2008 | 7.945 | 8.046 | 7.745 | 8.005 | 63,279 | +0.12(+1.46%) |
Jul 18, 2008 | 8.106 | 8.216 | 7.860 | 7.890 | 105,887 | -0.17(-2.12%) |
Jul 17, 2008 | 8.005 | 8.246 | 7.790 | 8.061 | 87,178 | +0.17(+2.10%) |
Jul 16, 2008 | 7.484 | 7.935 | 7.484 | 7.895 | 120,365 | +0.44(+5.85%) |
Jul 15, 2008 | 7.308 | 7.709 | 7.308 | 7.458 | 322,652 | +0.02(+0.27%) |
Jul 14, 2008 | 7.689 | 7.750 | 7.398 | 7.438 | 123,748 | -0.17(-2.24%) |
Jul 11, 2008 | 7.363 | 7.634 | 7.363 | 7.609 | 158,412 | +0.11(+1.47%) |
Jul 10, 2008 | 7.328 | 7.649 | 7.288 | 7.499 | 152,271 | +0.18(+2.47%) |
Jul 09, 2008 | 7.925 | 7.955 | 7.318 | 7.318 | 204,701 | -0.62(-7.84%) |
Jul 08, 2008 | 7.443 | 7.940 | 7.403 | 7.940 | 175,452 | +0.55(+7.47%) |
Jul 07, 2008 | 7.453 | 7.579 | 7.283 | 7.388 | 248,929 | -0.13(-1.67%) |
Jul 04, 2008 | 7.443 | 7.669 | 7.363 | 7.514 | 105,743 | +0.00(+0.00%) |
Jul 03, 2008 | 7.443 | 7.669 | 7.363 | 7.514 | 105,743 | +0.07(+0.88%) |
Jul 02, 2008 | 7.288 | 7.499 | 7.288 | 7.448 | 145,708 | +0.13(+1.78%) |
Jul 01, 2008 | 7.192 | 7.378 | 7.107 | 7.318 | 219,167 | -0.04(-0.55%) |
Jun 30, 2008 | 7.579 | 7.684 | 7.353 | 7.358 | 212,736 | -0.31(-3.99%) |
Jun 27, 2008 | 7.840 | 7.840 | 7.499 | 7.664 | 422,161 | -0.15(-1.93%) |
Jun 26, 2008 | 7.734 | 7.890 | 7.674 | 7.815 | 75,541 | -0.05(-0.64%) |
Jun 25, 2008 | 7.619 | 7.990 | 7.619 | 7.865 | 167,216 | +0.27(+3.57%) |
Jun 24, 2008 | 7.554 | 7.775 | 7.554 | 7.594 | 115,639 | -0.02(-0.20%) |
Jun 23, 2008 | 7.905 | 7.925 | 7.609 | 7.609 | 104,962 | -0.21(-2.63%) |
Jun 20, 2008 | 7.960 | 8.000 | 7.704 | 7.815 | 222,901 | -0.19(-2.32%) |
Jun 19, 2008 | 7.860 | 8.011 | 7.830 | 8.000 | 257,060 | +0.14(+1.79%) |
Jun 18, 2008 | 7.795 | 7.885 | 7.780 | 7.860 | 119,720 | +0.07(+0.84%) |
Jun 17, 2008 | 7.995 | 8.046 | 7.765 | 7.795 | 134,473 | -0.21(-2.63%) |
Jun 16, 2008 | 8.041 | 8.116 | 7.975 | 8.005 | 127,259 | -0.04(-0.44%) |
Jun 13, 2008 | 8.086 | 8.201 | 7.895 | 8.041 | 150,723 | -0.05(-0.56%) |
Jun 12, 2008 | 7.980 | 8.146 | 7.980 | 8.086 | 234,178 | +0.16(+2.03%) |
Jun 11, 2008 | 8.066 | 8.106 | 7.925 | 7.925 | 241,709 | -0.20(-2.47%) |
Jun 10, 2008 | 8.181 | 8.437 | 8.016 | 8.126 | 242,536 | -0.30(-3.52%) |
Jun 09, 2008 | 8.548 | 8.703 | 8.382 | 8.422 | 94,729 | -0.15(-1.76%) |
Jun 06, 2008 | 8.879 | 8.879 | 8.457 | 8.573 | 124,197 | -0.43(-4.74%) |
Jun 05, 2008 | 8.578 | 8.999 | 8.563 | 8.999 | 130,540 | +0.39(+4.55%) |
Jun 04, 2008 | 8.086 | 8.628 | 8.086 | 8.608 | 270,901 | +0.41(+4.96%) |
Jun 03, 2008 | 8.327 | 8.327 | 8.051 | 8.201 | 89,722 | -0.07(-0.79%) |