Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.997 | 9.027 | 8.773 | 8.901 | 8,241,985 | -0.13(-1.45%) |
Aug 28, 2008 | 8.632 | 9.046 | 8.607 | 9.032 | 10,840,139 | +0.46(+5.34%) |
Aug 27, 2008 | 8.567 | 8.591 | 8.357 | 8.575 | 9,835,784 | +0.07(+0.86%) |
Aug 26, 2008 | 8.430 | 8.607 | 8.332 | 8.501 | 10,092,492 | +0.07(+0.77%) |
Aug 25, 2008 | 8.471 | 8.659 | 8.422 | 8.436 | 7,375,498 | -0.25(-2.82%) |
Aug 22, 2008 | 8.528 | 8.689 | 8.496 | 8.681 | 8,874,882 | +0.25(+2.91%) |
Aug 21, 2008 | 8.632 | 8.700 | 8.395 | 8.436 | 11,849,865 | -0.32(-3.70%) |
Aug 20, 2008 | 8.667 | 8.765 | 8.419 | 8.760 | 10,857,906 | +0.20(+2.32%) |
Aug 19, 2008 | 8.673 | 8.705 | 8.447 | 8.561 | 12,572,635 | -0.16(-1.78%) |
Aug 18, 2008 | 9.294 | 9.351 | 8.681 | 8.716 | 9,670,554 | -0.65(-6.89%) |
Aug 15, 2008 | 9.274 | 9.473 | 9.133 | 9.362 | 10,002,462 | +0.09(+1.00%) |
Aug 14, 2008 | 8.760 | 9.272 | 8.760 | 9.269 | 10,205,974 | +0.52(+5.98%) |
Aug 13, 2008 | 8.705 | 8.907 | 8.531 | 8.746 | 9,749,148 | +0.01(+0.09%) |
Aug 12, 2008 | 9.068 | 9.231 | 8.588 | 8.738 | 17,613,484 | -0.38(-4.15%) |
Aug 11, 2008 | 9.125 | 9.326 | 8.929 | 9.117 | 15,105,772 | -0.07(-0.74%) |
Aug 08, 2008 | 8.553 | 9.217 | 8.441 | 9.185 | 18,263,430 | +0.63(+7.42%) |
Aug 07, 2008 | 8.384 | 8.822 | 8.172 | 8.550 | 23,345,528 | +0.14(+1.65%) |
Aug 06, 2008 | 7.630 | 8.577 | 7.562 | 8.411 | 31,623,204 | +1.22(+16.92%) |
Aug 05, 2008 | 7.099 | 7.273 | 7.080 | 7.194 | 16,126,490 | +0.18(+2.60%) |
Aug 04, 2008 | 7.317 | 7.393 | 6.993 | 7.012 | 12,075,746 | -0.39(-5.33%) |
Aug 01, 2008 | 7.570 | 7.615 | 7.148 | 7.407 | 10,214,454 | -0.16(-2.05%) |
Jul 31, 2008 | 7.537 | 7.702 | 7.475 | 7.562 | 7,204,850 | -0.10(-1.24%) |
Jul 30, 2008 | 7.698 | 7.831 | 7.363 | 7.657 | 11,194,481 | -0.06(-0.74%) |
Jul 29, 2008 | 7.714 | 7.717 | 7.227 | 7.714 | 12,165,358 | +0.42(+5.79%) |
Jul 28, 2008 | 7.750 | 7.897 | 7.246 | 7.292 | 11,481,450 | -0.56(-7.14%) |
Jul 25, 2008 | 7.733 | 7.978 | 7.564 | 7.853 | 11,307,262 | +0.29(+3.85%) |
Jul 24, 2008 | 8.183 | 8.286 | 7.545 | 7.562 | 12,897,081 | -0.72(-8.65%) |
Jul 23, 2008 | 7.897 | 8.338 | 7.788 | 8.278 | 15,956,853 | +0.31(+3.93%) |
Jul 22, 2008 | 7.055 | 7.976 | 7.031 | 7.965 | 17,932,264 | +0.85(+11.90%) |
Jul 21, 2008 | 7.510 | 7.559 | 7.080 | 7.118 | 12,616,851 | -0.37(-4.91%) |
Jul 18, 2008 | 7.417 | 7.581 | 7.194 | 7.485 | 11,615,384 | -0.04(-0.47%) |
Jul 17, 2008 | 7.464 | 7.894 | 7.273 | 7.521 | 18,943,014 | +0.10(+1.39%) |
Jul 16, 2008 | 6.761 | 7.450 | 6.614 | 7.417 | 18,710,664 | +0.80(+12.05%) |
Jul 15, 2008 | 6.462 | 6.914 | 6.238 | 6.620 | 22,258,782 | +0.04(+0.58%) |
Jul 14, 2008 | 7.390 | 7.407 | 6.573 | 6.581 | 20,656,390 | -0.04(-0.66%) |
Jul 11, 2008 | 6.451 | 6.955 | 6.372 | 6.625 | 15,079,870 | +0.17(+2.66%) |
Jul 10, 2008 | 6.535 | 6.636 | 6.198 | 6.453 | 15,043,608 | -0.12(-1.78%) |
Jul 09, 2008 | 6.927 | 7.033 | 6.551 | 6.571 | 15,202,688 | -0.33(-4.78%) |
Jul 08, 2008 | 6.611 | 6.900 | 6.424 | 6.900 | 20,894,074 | +0.26(+3.85%) |
Jul 07, 2008 | 6.862 | 7.031 | 6.513 | 6.644 | 13,489,545 | -0.15(-2.17%) |
Jul 04, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | -0.14(-2.04%) |
Jul 02, 2008 | 7.028 | 7.208 | 6.900 | 6.933 | 11,374,736 | -0.17(-2.34%) |
Jul 01, 2008 | 7.110 | 7.235 | 6.821 | 7.099 | 22,594,962 | -0.13(-1.81%) |
Jun 30, 2008 | 7.706 | 7.758 | 7.208 | 7.230 | 17,114,286 | -0.47(-6.12%) |
Jun 27, 2008 | 7.747 | 7.967 | 7.570 | 7.701 | 15,394,029 | -0.08(-1.01%) |
Jun 26, 2008 | 8.185 | 8.223 | 7.763 | 7.780 | 12,183,852 | -0.51(-6.17%) |
Jun 25, 2008 | 8.177 | 8.452 | 8.065 | 8.291 | 10,386,713 | +0.38(+4.86%) |
Jun 24, 2008 | 7.869 | 8.112 | 7.774 | 7.908 | 12,051,339 | -0.07(-0.92%) |
Jun 23, 2008 | 8.341 | 8.341 | 7.940 | 7.981 | 8,902,316 | -0.27(-3.30%) |
Jun 20, 2008 | 8.547 | 8.547 | 8.183 | 8.253 | 9,040,756 | -0.30(-3.47%) |
Jun 19, 2008 | 8.523 | 8.550 | 8.291 | 8.550 | 6,347,357 | +0.05(+0.61%) |
Jun 18, 2008 | 8.640 | 8.697 | 8.406 | 8.498 | 7,840,891 | -0.22(-2.47%) |
Jun 17, 2008 | 8.989 | 9.076 | 8.686 | 8.714 | 7,502,366 | -0.26(-2.88%) |
Jun 16, 2008 | 8.847 | 9.046 | 8.716 | 8.972 | 8,432,313 | +0.18(+2.01%) |
Jun 13, 2008 | 8.305 | 8.795 | 8.305 | 8.795 | 8,958,647 | +0.23(+2.64%) |
Jun 12, 2008 | 8.705 | 8.765 | 8.430 | 8.569 | 13,146,899 | -0.03(-0.32%) |
Jun 11, 2008 | 8.836 | 8.907 | 8.588 | 8.596 | 14,033,000 | -0.15(-1.71%) |
Jun 10, 2008 | 8.659 | 8.825 | 8.607 | 8.746 | 12,191,204 | -0.00(-0.03%) |
Jun 09, 2008 | 8.850 | 9.014 | 8.640 | 8.749 | 9,251,018 | -0.09(-1.02%) |
Jun 06, 2008 | 9.013 | 9.062 | 8.820 | 8.839 | 13,565,509 | -0.19(-2.08%) |
Jun 05, 2008 | 8.871 | 9.057 | 8.763 | 9.027 | 15,131,218 | +0.24(+2.73%) |
Jun 04, 2008 | 8.986 | 9.171 | 8.705 | 8.787 | 12,886,699 | -0.28(-3.06%) |
Jun 03, 2008 | 9.217 | 9.258 | 9.008 | 9.065 | 15,421,158 | -0.11(-1.22%) |