Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.999 | 9.029 | 8.776 | 8.904 | 8,239,548 | -0.13(-1.45%) |
Aug 28, 2008 | 8.634 | 9.048 | 8.610 | 9.035 | 10,836,934 | +0.46(+5.34%) |
Aug 27, 2008 | 8.569 | 8.594 | 8.359 | 8.577 | 9,832,876 | +0.07(+0.86%) |
Aug 26, 2008 | 8.433 | 8.609 | 8.335 | 8.504 | 10,089,508 | +0.07(+0.77%) |
Aug 25, 2008 | 8.474 | 8.662 | 8.425 | 8.438 | 7,373,317 | -0.25(-2.82%) |
Aug 22, 2008 | 8.531 | 8.692 | 8.498 | 8.683 | 8,872,259 | +0.25(+2.91%) |
Aug 21, 2008 | 8.634 | 8.702 | 8.397 | 8.438 | 11,846,362 | -0.32(-3.70%) |
Aug 20, 2008 | 8.670 | 8.768 | 8.422 | 8.762 | 10,854,696 | +0.20(+2.32%) |
Aug 19, 2008 | 8.675 | 8.708 | 8.449 | 8.564 | 12,568,918 | -0.16(-1.78%) |
Aug 18, 2008 | 9.296 | 9.353 | 8.683 | 8.719 | 9,667,695 | -0.65(-6.89%) |
Aug 15, 2008 | 9.277 | 9.476 | 9.136 | 9.364 | 9,999,505 | +0.09(+1.00%) |
Aug 14, 2008 | 8.762 | 9.274 | 8.762 | 9.272 | 10,202,957 | +0.52(+5.98%) |
Aug 13, 2008 | 8.708 | 8.910 | 8.534 | 8.749 | 9,746,266 | +0.01(+0.09%) |
Aug 12, 2008 | 9.070 | 9.234 | 8.591 | 8.741 | 17,608,278 | -0.38(-4.15%) |
Aug 11, 2008 | 9.127 | 9.329 | 8.931 | 9.119 | 15,101,306 | -0.07(-0.74%) |
Aug 08, 2008 | 8.555 | 9.220 | 8.444 | 9.187 | 18,258,030 | +0.63(+7.42%) |
Aug 07, 2008 | 8.387 | 8.825 | 8.174 | 8.553 | 23,338,626 | +0.14(+1.65%) |
Aug 06, 2008 | 7.632 | 8.580 | 7.564 | 8.414 | 31,613,856 | +1.22(+16.92%) |
Aug 05, 2008 | 7.101 | 7.275 | 7.082 | 7.196 | 16,121,723 | +0.18(+2.60%) |
Aug 04, 2008 | 7.319 | 7.395 | 6.995 | 7.014 | 12,072,176 | -0.39(-5.33%) |
Aug 01, 2008 | 7.572 | 7.617 | 7.150 | 7.409 | 10,211,434 | -0.16(-2.05%) |
Jul 31, 2008 | 7.539 | 7.705 | 7.477 | 7.564 | 7,202,720 | -0.10(-1.24%) |
Jul 30, 2008 | 7.700 | 7.834 | 7.365 | 7.659 | 11,191,172 | -0.06(-0.74%) |
Jul 29, 2008 | 7.716 | 7.719 | 7.229 | 7.716 | 12,161,761 | +0.42(+5.79%) |
Jul 28, 2008 | 7.752 | 7.899 | 7.248 | 7.294 | 11,478,055 | -0.56(-7.14%) |
Jul 25, 2008 | 7.736 | 7.981 | 7.567 | 7.855 | 11,303,919 | +0.29(+3.85%) |
Jul 24, 2008 | 8.185 | 8.288 | 7.548 | 7.564 | 12,893,268 | -0.72(-8.65%) |
Jul 23, 2008 | 7.899 | 8.340 | 7.790 | 8.280 | 15,952,136 | +0.31(+3.93%) |
Jul 22, 2008 | 7.057 | 7.978 | 7.033 | 7.967 | 17,926,962 | +0.85(+11.90%) |
Jul 21, 2008 | 7.512 | 7.561 | 7.082 | 7.120 | 12,613,121 | -0.37(-4.91%) |
Jul 18, 2008 | 7.420 | 7.583 | 7.196 | 7.488 | 11,611,950 | -0.04(-0.47%) |
Jul 17, 2008 | 7.466 | 7.896 | 7.275 | 7.523 | 18,937,414 | +0.10(+1.40%) |
Jul 16, 2008 | 6.763 | 7.452 | 6.616 | 7.420 | 18,705,132 | +0.80(+12.05%) |
Jul 15, 2008 | 6.464 | 6.916 | 6.240 | 6.622 | 22,252,202 | +0.04(+0.58%) |
Jul 14, 2008 | 7.392 | 7.409 | 6.575 | 6.583 | 20,650,282 | -0.04(-0.66%) |
Jul 11, 2008 | 6.453 | 6.957 | 6.374 | 6.627 | 15,075,412 | +0.17(+2.66%) |
Jul 10, 2008 | 6.537 | 6.638 | 6.199 | 6.455 | 15,039,161 | -0.12(-1.78%) |
Jul 09, 2008 | 6.929 | 7.036 | 6.553 | 6.572 | 15,198,193 | -0.33(-4.78%) |
Jul 08, 2008 | 6.613 | 6.902 | 6.425 | 6.902 | 20,887,896 | +0.26(+3.85%) |
Jul 07, 2008 | 6.864 | 7.033 | 6.515 | 6.646 | 13,485,557 | -0.15(-2.17%) |
Jul 04, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | +0.00(+0.00%) |
Jul 03, 2008 | 7.302 | 7.302 | 6.760 | 6.793 | 6,556,925 | -0.14(-2.04%) |
Jul 02, 2008 | 7.030 | 7.210 | 6.902 | 6.935 | 11,371,373 | -0.17(-2.34%) |
Jul 01, 2008 | 7.112 | 7.237 | 6.823 | 7.101 | 22,588,282 | -0.13(-1.81%) |
Jun 30, 2008 | 7.708 | 7.760 | 7.210 | 7.232 | 17,109,226 | -0.47(-6.12%) |
Jun 27, 2008 | 7.749 | 7.970 | 7.572 | 7.703 | 15,389,478 | -0.08(-1.01%) |
Jun 26, 2008 | 8.188 | 8.226 | 7.766 | 7.782 | 12,180,250 | -0.51(-6.17%) |
Jun 25, 2008 | 8.180 | 8.455 | 8.068 | 8.294 | 10,383,642 | +0.38(+4.86%) |
Jun 24, 2008 | 7.872 | 8.114 | 7.776 | 7.910 | 12,047,776 | -0.07(-0.92%) |
Jun 23, 2008 | 8.343 | 8.343 | 7.943 | 7.983 | 8,899,684 | -0.27(-3.30%) |
Jun 20, 2008 | 8.550 | 8.550 | 8.185 | 8.256 | 9,038,083 | -0.30(-3.47%) |
Jun 19, 2008 | 8.525 | 8.553 | 8.294 | 8.553 | 6,345,480 | +0.05(+0.61%) |
Jun 18, 2008 | 8.643 | 8.700 | 8.408 | 8.501 | 7,838,573 | -0.22(-2.47%) |
Jun 17, 2008 | 8.991 | 9.078 | 8.689 | 8.716 | 7,500,148 | -0.26(-2.88%) |
Jun 16, 2008 | 8.850 | 9.048 | 8.719 | 8.975 | 8,429,820 | +0.18(+2.01%) |
Jun 13, 2008 | 8.308 | 8.798 | 8.308 | 8.798 | 8,955,999 | +0.23(+2.64%) |
Jun 12, 2008 | 8.708 | 8.768 | 8.433 | 8.572 | 13,143,012 | -0.03(-0.32%) |
Jun 11, 2008 | 8.839 | 8.910 | 8.591 | 8.599 | 14,028,851 | -0.15(-1.71%) |
Jun 10, 2008 | 8.662 | 8.828 | 8.610 | 8.749 | 12,187,600 | -0.00(-0.03%) |
Jun 09, 2008 | 8.852 | 9.017 | 8.643 | 8.752 | 9,248,283 | -0.09(-1.02%) |
Jun 06, 2008 | 9.016 | 9.065 | 8.822 | 8.841 | 13,561,499 | -0.19(-2.08%) |
Jun 05, 2008 | 8.874 | 9.059 | 8.765 | 9.029 | 15,126,745 | +0.24(+2.73%) |
Jun 04, 2008 | 8.989 | 9.174 | 8.708 | 8.790 | 12,882,889 | -0.28(-3.06%) |
Jun 03, 2008 | 9.220 | 9.261 | 9.010 | 9.067 | 15,416,598 | -0.11(-1.22%) |