Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.463 | 8.566 | 8.196 | 8.469 | 512,030 | -0.07(-0.85%) |
Aug 28, 2008 | 8.184 | 8.542 | 7.996 | 8.542 | 532,736 | +0.42(+5.23%) |
Aug 27, 2008 | 7.741 | 8.275 | 7.735 | 8.117 | 476,336 | +0.35(+4.53%) |
Aug 26, 2008 | 7.869 | 8.251 | 7.523 | 7.766 | 496,358 | -0.08(-1.08%) |
Aug 25, 2008 | 8.233 | 8.245 | 7.753 | 7.850 | 505,782 | -0.49(-5.82%) |
Aug 22, 2008 | 7.996 | 8.384 | 7.990 | 8.336 | 652,800 | +0.39(+4.97%) |
Aug 21, 2008 | 7.826 | 8.221 | 7.675 | 7.941 | 799,740 | +0.07(+0.85%) |
Aug 20, 2008 | 8.063 | 8.415 | 7.535 | 7.875 | 712,929 | -0.16(-1.96%) |
Aug 19, 2008 | 8.196 | 8.251 | 7.826 | 8.033 | 961,697 | -0.26(-3.15%) |
Aug 18, 2008 | 8.870 | 8.870 | 8.190 | 8.293 | 734,461 | -0.60(-6.75%) |
Aug 15, 2008 | 8.742 | 9.385 | 8.548 | 8.894 | 1,117,126 | +0.33(+3.82%) |
Aug 14, 2008 | 8.378 | 8.706 | 8.366 | 8.566 | 845,494 | +0.02(+0.21%) |
Aug 13, 2008 | 8.936 | 8.936 | 8.221 | 8.548 | 1,172,590 | -0.42(-4.67%) |
Aug 12, 2008 | 9.143 | 9.167 | 8.676 | 8.967 | 1,205,070 | -0.25(-2.70%) |
Aug 11, 2008 | 8.694 | 9.616 | 8.518 | 9.216 | 1,266,990 | +0.49(+5.63%) |
Aug 08, 2008 | 8.536 | 8.876 | 8.494 | 8.724 | 1,056,602 | +0.16(+1.84%) |
Aug 07, 2008 | 9.252 | 9.470 | 8.481 | 8.566 | 1,236,498 | -0.86(-9.08%) |
Aug 06, 2008 | 9.040 | 9.434 | 8.621 | 9.422 | 933,441 | +0.27(+2.92%) |
Aug 05, 2008 | 9.173 | 9.246 | 8.809 | 9.155 | 1,015,157 | +0.15(+1.62%) |
Aug 04, 2008 | 8.463 | 9.222 | 8.269 | 9.009 | 1,445,066 | +0.47(+5.47%) |
Aug 01, 2008 | 8.281 | 8.579 | 8.172 | 8.542 | 1,002,950 | +0.30(+3.68%) |
Jul 31, 2008 | 7.857 | 8.336 | 7.857 | 8.239 | 966,946 | +0.18(+2.26%) |
Jul 30, 2008 | 8.087 | 8.342 | 7.826 | 8.057 | 1,033,621 | +0.04(+0.53%) |
Jul 29, 2008 | 8.014 | 8.063 | 6.977 | 8.014 | 993,854 | +0.98(+13.88%) |
Jul 28, 2008 | 7.438 | 7.717 | 6.995 | 7.038 | 978,795 | -0.45(-6.00%) |
Jul 25, 2008 | 7.371 | 7.747 | 7.280 | 7.486 | 747,936 | +0.21(+2.83%) |
Jul 24, 2008 | 8.069 | 8.069 | 7.280 | 7.280 | 1,382,158 | -0.83(-10.18%) |
Jul 23, 2008 | 7.371 | 8.306 | 7.165 | 8.105 | 2,222,152 | +0.86(+11.89%) |
Jul 22, 2008 | 6.989 | 7.359 | 6.576 | 7.244 | 1,802,046 | +0.21(+3.02%) |
Jul 21, 2008 | 7.408 | 7.571 | 6.947 | 7.031 | 1,260,214 | -0.32(-4.29%) |
Jul 18, 2008 | 8.081 | 8.293 | 7.195 | 7.347 | 1,571,771 | -0.59(-7.42%) |
Jul 17, 2008 | 7.050 | 8.039 | 6.479 | 7.935 | 2,651,499 | +1.09(+15.96%) |
Jul 16, 2008 | 5.490 | 6.843 | 5.327 | 6.843 | 1,753,271 | +1.40(+25.75%) |
Jul 15, 2008 | 5.721 | 5.976 | 5.199 | 5.442 | 1,398,516 | -0.23(-4.06%) |
Jul 14, 2008 | 6.194 | 6.364 | 5.521 | 5.673 | 1,257,512 | -0.33(-5.56%) |
Jul 11, 2008 | 6.055 | 6.182 | 5.770 | 6.006 | 1,449,300 | -0.16(-2.56%) |
Jul 10, 2008 | 6.037 | 6.546 | 5.824 | 6.164 | 1,116,145 | +0.13(+2.21%) |
Jul 09, 2008 | 6.607 | 6.607 | 6.030 | 6.030 | 1,380,274 | -0.59(-8.89%) |
Jul 08, 2008 | 5.964 | 6.619 | 5.685 | 6.619 | 1,379,866 | +0.69(+11.67%) |
Jul 07, 2008 | 6.686 | 6.771 | 5.776 | 5.927 | 2,215,786 | -0.70(-10.61%) |
Jul 04, 2008 | 6.862 | 7.171 | 6.564 | 6.631 | 694,252 | +0.00(+0.00%) |
Jul 03, 2008 | 6.862 | 7.171 | 6.564 | 6.631 | 694,252 | -0.19(-2.76%) |
Jul 02, 2008 | 7.869 | 7.869 | 6.734 | 6.819 | 1,532,258 | -0.49(-6.64%) |
Jul 01, 2008 | 7.268 | 7.626 | 6.862 | 7.304 | 2,124,765 | -0.05(-0.74%) |
Jun 30, 2008 | 7.790 | 7.790 | 7.092 | 7.359 | 1,207,453 | -0.40(-5.16%) |
Jun 27, 2008 | 7.256 | 7.790 | 7.177 | 7.759 | 1,041,660 | +0.52(+7.12%) |
Jun 26, 2008 | 7.486 | 7.857 | 7.182 | 7.244 | 610,314 | -0.35(-4.63%) |
Jun 25, 2008 | 8.051 | 8.481 | 7.383 | 7.596 | 1,182,315 | -0.27(-3.47%) |
Jun 24, 2008 | 6.977 | 8.615 | 6.977 | 7.869 | 1,001,540 | +0.86(+12.29%) |
Jun 23, 2008 | 7.250 | 7.268 | 7.007 | 7.007 | 662,169 | -0.21(-2.94%) |
Jun 20, 2008 | 7.304 | 7.517 | 7.098 | 7.220 | 1,542,629 | -0.05(-0.75%) |
Jun 19, 2008 | 7.584 | 7.717 | 7.019 | 7.274 | 1,123,205 | -0.27(-3.54%) |
Jun 18, 2008 | 7.383 | 7.778 | 6.965 | 7.541 | 859,715 | +0.13(+1.80%) |
Jun 17, 2008 | 7.638 | 7.705 | 7.292 | 7.408 | 590,498 | -0.18(-2.32%) |
Jun 16, 2008 | 7.304 | 7.662 | 7.056 | 7.584 | 719,560 | +0.28(+3.82%) |
Jun 13, 2008 | 7.468 | 7.656 | 6.934 | 7.304 | 1,177,887 | -0.06(-0.82%) |
Jun 12, 2008 | 7.462 | 7.850 | 7.298 | 7.365 | 796,061 | -0.05(-0.65%) |
Jun 11, 2008 | 7.863 | 7.881 | 7.402 | 7.414 | 970,316 | -0.44(-5.56%) |
Jun 10, 2008 | 7.784 | 8.057 | 7.529 | 7.850 | 912,753 | +0.33(+4.44%) |
Jun 09, 2008 | 8.166 | 8.190 | 7.456 | 7.517 | 1,044,423 | -0.52(-6.42%) |
Jun 06, 2008 | 8.694 | 8.694 | 8.026 | 8.033 | 1,116,633 | -0.72(-8.18%) |
Jun 05, 2008 | 8.421 | 8.748 | 8.415 | 8.748 | 486,157 | +0.32(+3.82%) |
Jun 04, 2008 | 8.415 | 8.621 | 8.299 | 8.427 | 548,726 | +0.01(+0.14%) |
Jun 03, 2008 | 8.342 | 8.512 | 8.306 | 8.415 | 582,693 | +0.09(+1.09%) |