Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.542 | 9.576 | 9.305 | 9.374 | 586,157 | -0.19(-2.00%) |
Aug 28, 2008 | 9.559 | 9.665 | 9.494 | 9.565 | 606,735 | +0.03(+0.36%) |
Aug 27, 2008 | 9.439 | 9.608 | 9.431 | 9.531 | 632,040 | +0.08(+0.82%) |
Aug 26, 2008 | 9.263 | 9.585 | 9.237 | 9.454 | 644,639 | +0.17(+1.88%) |
Aug 25, 2008 | 9.614 | 9.614 | 9.265 | 9.280 | 564,556 | -0.36(-3.73%) |
Aug 22, 2008 | 9.365 | 9.682 | 9.365 | 9.639 | 1,028,226 | +0.33(+3.59%) |
Aug 21, 2008 | 9.354 | 9.517 | 9.140 | 9.305 | 467,280 | -0.26(-2.69%) |
Aug 20, 2008 | 9.405 | 9.668 | 9.174 | 9.562 | 628,343 | +0.14(+1.48%) |
Aug 19, 2008 | 9.382 | 9.596 | 9.313 | 9.422 | 572,833 | -0.04(-0.39%) |
Aug 18, 2008 | 9.574 | 9.668 | 9.385 | 9.459 | 505,755 | -0.11(-1.10%) |
Aug 15, 2008 | 9.596 | 9.673 | 9.263 | 9.565 | 851,911 | +0.08(+0.84%) |
Aug 14, 2008 | 9.134 | 9.631 | 9.134 | 9.485 | 717,254 | +0.26(+2.78%) |
Aug 13, 2008 | 9.274 | 9.380 | 9.166 | 9.228 | 693,284 | -0.09(-0.95%) |
Aug 12, 2008 | 9.134 | 9.342 | 8.826 | 9.317 | 433,182 | +0.14(+1.49%) |
Aug 11, 2008 | 8.726 | 9.317 | 8.683 | 9.180 | 428,594 | +0.42(+4.79%) |
Aug 08, 2008 | 8.087 | 8.775 | 7.913 | 8.760 | 595,380 | +0.66(+8.21%) |
Aug 07, 2008 | 7.959 | 8.130 | 7.810 | 8.095 | 519,418 | +0.08(+1.00%) |
Aug 06, 2008 | 7.890 | 8.087 | 7.707 | 8.016 | 440,106 | +0.12(+1.48%) |
Aug 05, 2008 | 7.679 | 7.921 | 7.679 | 7.899 | 648,746 | +0.27(+3.59%) |
Aug 04, 2008 | 7.816 | 7.816 | 7.505 | 7.625 | 531,130 | -0.21(-2.66%) |
Aug 01, 2008 | 7.727 | 7.956 | 7.530 | 7.833 | 395,558 | +0.13(+1.67%) |
Jul 31, 2008 | 7.593 | 7.936 | 7.593 | 7.705 | 868,631 | -0.01(-0.18%) |
Jul 30, 2008 | 7.590 | 7.787 | 7.459 | 7.719 | 693,354 | +0.16(+2.11%) |
Jul 29, 2008 | 7.559 | 7.810 | 7.160 | 7.559 | 1,104,370 | +0.33(+4.50%) |
Jul 28, 2008 | 7.385 | 7.576 | 7.134 | 7.234 | 760,954 | -0.17(-2.27%) |
Jul 25, 2008 | 7.268 | 7.548 | 7.191 | 7.402 | 600,931 | +0.16(+2.21%) |
Jul 24, 2008 | 7.570 | 7.605 | 7.205 | 7.242 | 738,480 | -0.29(-3.90%) |
Jul 23, 2008 | 7.279 | 7.582 | 7.228 | 7.536 | 747,613 | +0.23(+3.16%) |
Jul 22, 2008 | 6.848 | 7.339 | 6.848 | 7.305 | 954,658 | +0.41(+5.92%) |
Jul 21, 2008 | 7.071 | 7.185 | 6.791 | 6.897 | 765,180 | -0.17(-2.46%) |
Jul 18, 2008 | 7.077 | 7.334 | 7.008 | 7.071 | 927,453 | -0.01(-0.20%) |
Jul 17, 2008 | 6.814 | 7.274 | 6.814 | 7.085 | 1,671,590 | -0.27(-3.68%) |
Jul 16, 2008 | 6.965 | 7.442 | 6.863 | 7.356 | 653,862 | +0.50(+7.28%) |
Jul 15, 2008 | 6.866 | 7.068 | 6.663 | 6.857 | 802,117 | -0.25(-3.49%) |
Jul 14, 2008 | 7.205 | 7.205 | 6.914 | 7.105 | 351,767 | -0.04(-0.56%) |
Jul 11, 2008 | 6.974 | 7.162 | 6.863 | 7.145 | 579,106 | +0.10(+1.42%) |
Jul 10, 2008 | 7.065 | 7.271 | 6.965 | 7.045 | 581,619 | -0.04(-0.56%) |
Jul 09, 2008 | 7.245 | 7.396 | 7.034 | 7.085 | 757,902 | -0.27(-3.61%) |
Jul 08, 2008 | 7.348 | 7.368 | 6.960 | 7.351 | 1,006,611 | -0.05(-0.69%) |
Jul 07, 2008 | 7.767 | 7.790 | 7.388 | 7.402 | 1,028,769 | -0.43(-5.47%) |
Jul 04, 2008 | 8.044 | 8.044 | 7.762 | 7.830 | 319,677 | +0.00(+0.00%) |
Jul 03, 2008 | 8.044 | 8.044 | 7.762 | 7.830 | 319,677 | -0.16(-2.03%) |
Jul 02, 2008 | 8.324 | 8.338 | 7.921 | 7.993 | 777,018 | -0.37(-4.37%) |
Jul 01, 2008 | 8.504 | 8.669 | 8.241 | 8.358 | 654,444 | -0.19(-2.24%) |
Jun 30, 2008 | 8.812 | 8.892 | 8.549 | 8.549 | 708,062 | -0.31(-3.54%) |
Jun 27, 2008 | 9.123 | 9.123 | 8.850 | 8.863 | 776,430 | -0.16(-1.80%) |
Jun 26, 2008 | 8.972 | 9.114 | 8.966 | 9.026 | 1,085,331 | -0.08(-0.88%) |
Jun 25, 2008 | 9.011 | 9.322 | 8.994 | 9.106 | 410,343 | +0.10(+1.11%) |
Jun 24, 2008 | 8.954 | 9.320 | 8.815 | 9.006 | 483,004 | +0.03(+0.35%) |
Jun 23, 2008 | 9.140 | 9.411 | 8.678 | 8.974 | 336,834 | -0.13(-1.41%) |
Jun 20, 2008 | 9.140 | 9.371 | 8.937 | 9.103 | 921,457 | -0.09(-1.02%) |
Jun 19, 2008 | 8.934 | 9.220 | 8.934 | 9.197 | 283,329 | +0.26(+2.94%) |
Jun 18, 2008 | 9.060 | 9.214 | 8.832 | 8.934 | 276,807 | -0.19(-2.06%) |
Jun 17, 2008 | 9.371 | 9.374 | 9.083 | 9.123 | 312,941 | -0.24(-2.56%) |
Jun 16, 2008 | 9.263 | 9.382 | 9.077 | 9.362 | 203,372 | +0.09(+0.92%) |
Jun 13, 2008 | 9.171 | 9.354 | 9.097 | 9.277 | 245,337 | +0.22(+2.46%) |
Jun 12, 2008 | 9.063 | 9.374 | 9.009 | 9.054 | 352,201 | +0.08(+0.92%) |
Jun 11, 2008 | 9.211 | 9.491 | 8.963 | 8.972 | 336,498 | -0.28(-3.02%) |
Jun 10, 2008 | 9.177 | 9.334 | 8.991 | 9.251 | 297,143 | +0.16(+1.73%) |
Jun 09, 2008 | 9.345 | 9.354 | 8.917 | 9.094 | 387,677 | -0.22(-2.33%) |
Jun 06, 2008 | 9.565 | 9.571 | 9.303 | 9.311 | 310,344 | -0.35(-3.66%) |
Jun 05, 2008 | 9.471 | 9.668 | 9.451 | 9.665 | 301,447 | +0.19(+2.02%) |
Jun 04, 2008 | 9.280 | 9.631 | 9.228 | 9.474 | 278,023 | +0.15(+1.56%) |
Jun 03, 2008 | 9.402 | 9.411 | 9.077 | 9.328 | 668,504 | -0.02(-0.18%) |