Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.710 | 9.733 | 8.974 | 9.395 | 116,753 | -0.40(-4.11%) |
Aug 28, 2008 | 9.587 | 9.925 | 9.449 | 9.798 | 173,201 | +0.21(+2.20%) |
Aug 27, 2008 | 9.280 | 9.702 | 9.250 | 9.587 | 79,832 | +0.31(+3.31%) |
Aug 26, 2008 | 9.518 | 9.579 | 8.836 | 9.280 | 101,841 | -0.15(-1.63%) |
Aug 25, 2008 | 9.587 | 9.894 | 9.227 | 9.434 | 266,508 | -0.15(-1.60%) |
Aug 22, 2008 | 9.142 | 9.672 | 8.828 | 9.587 | 209,783 | +0.43(+4.69%) |
Aug 21, 2008 | 9.495 | 9.495 | 8.820 | 9.158 | 119,687 | -0.37(-3.86%) |
Aug 20, 2008 | 9.434 | 9.587 | 8.897 | 9.526 | 143,192 | +0.32(+3.50%) |
Aug 19, 2008 | 9.909 | 9.932 | 9.089 | 9.204 | 217,074 | -0.81(-8.05%) |
Aug 18, 2008 | 10.12 | 10.12 | 9.388 | 10.01 | 280,201 | -0.04(-0.38%) |
Aug 15, 2008 | 9.917 | 10.30 | 9.672 | 10.05 | 241,593 | +0.28(+2.91%) |
Aug 14, 2008 | 9.242 | 9.971 | 9.089 | 9.764 | 192,975 | +0.18(+1.84%) |
Aug 13, 2008 | 10.13 | 10.35 | 9.211 | 9.587 | 437,791 | -0.54(-5.30%) |
Aug 12, 2008 | 9.779 | 10.55 | 9.748 | 10.12 | 418,369 | +0.35(+3.53%) |
Aug 11, 2008 | 8.322 | 9.925 | 8.245 | 9.779 | 548,202 | +1.47(+17.73%) |
Aug 08, 2008 | 8.628 | 8.628 | 8.138 | 8.306 | 119,045 | -0.32(-3.73%) |
Aug 07, 2008 | 8.053 | 8.717 | 7.769 | 8.628 | 415,459 | +0.31(+3.69%) |
Aug 06, 2008 | 7.064 | 8.352 | 7.056 | 8.322 | 478,239 | +1.38(+19.89%) |
Aug 05, 2008 | 6.929 | 7.079 | 6.864 | 6.941 | 62,745 | +0.00(+0.00%) |
Aug 04, 2008 | 7.355 | 7.355 | 6.711 | 6.941 | 112,970 | -0.27(-3.72%) |
Aug 01, 2008 | 6.880 | 7.248 | 6.880 | 7.210 | 74,135 | +0.13(+1.84%) |
Jul 31, 2008 | 7.056 | 7.148 | 7.048 | 7.079 | 51,669 | -0.08(-1.07%) |
Jul 30, 2008 | 7.018 | 7.156 | 6.926 | 7.156 | 48,053 | +0.15(+2.08%) |
Jul 29, 2008 | 7.010 | 7.102 | 6.826 | 7.010 | 160,532 | +0.25(+3.75%) |
Jul 28, 2008 | 6.841 | 6.895 | 6.228 | 6.757 | 109,533 | -0.14(-2.00%) |
Jul 25, 2008 | 6.435 | 6.895 | 6.435 | 6.895 | 59,192 | +0.45(+7.02%) |
Jul 24, 2008 | 6.090 | 6.443 | 5.990 | 6.443 | 52,973 | +0.22(+3.61%) |
Jul 23, 2008 | 5.890 | 6.258 | 5.890 | 6.218 | 49,330 | +0.24(+4.07%) |
Jul 22, 2008 | 5.706 | 6.082 | 5.706 | 5.975 | 53,303 | +0.31(+5.56%) |
Jul 21, 2008 | 5.752 | 5.821 | 5.561 | 5.660 | 61,541 | -0.10(-1.73%) |
Jul 18, 2008 | 6.097 | 6.097 | 5.714 | 5.760 | 25,594 | -0.35(-5.65%) |
Jul 17, 2008 | 5.714 | 6.105 | 5.714 | 6.105 | 45,327 | +0.22(+3.78%) |
Jul 16, 2008 | 5.461 | 5.883 | 5.461 | 5.883 | 13,448 | +0.33(+5.94%) |
Jul 15, 2008 | 5.660 | 5.745 | 5.507 | 5.553 | 62,543 | -0.23(-3.98%) |
Jul 14, 2008 | 5.837 | 5.906 | 5.353 | 5.783 | 64,570 | -0.20(-3.33%) |
Jul 11, 2008 | 5.875 | 5.998 | 5.844 | 5.982 | 14,186 | +0.10(+1.69%) |
Jul 10, 2008 | 5.484 | 5.883 | 5.415 | 5.883 | 75,526 | +0.51(+9.57%) |
Jul 09, 2008 | 5.353 | 5.469 | 5.353 | 5.369 | 44,895 | -0.19(-3.45%) |
Jul 08, 2008 | 5.399 | 5.798 | 5.246 | 5.561 | 55,234 | +0.12(+2.26%) |
Jul 07, 2008 | 5.522 | 5.653 | 5.346 | 5.438 | 155,485 | -0.08(-1.53%) |
Jul 04, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | +0.00(+0.00%) |
Jul 03, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | -0.77(-12.30%) |
Jul 02, 2008 | 6.282 | 6.473 | 6.251 | 6.297 | 25,880 | -0.01(-0.12%) |
Jul 01, 2008 | 6.305 | 6.404 | 6.235 | 6.305 | 35,514 | -0.05(-0.72%) |
Jun 30, 2008 | 6.343 | 6.657 | 6.328 | 6.351 | 93,944 | -0.20(-3.04%) |
Jun 27, 2008 | 6.611 | 6.627 | 6.320 | 6.550 | 78,717 | -0.11(-1.61%) |
Jun 26, 2008 | 6.765 | 6.772 | 6.604 | 6.657 | 25,424 | -0.15(-2.14%) |
Jun 25, 2008 | 6.711 | 6.803 | 6.627 | 6.803 | 79,779 | +0.09(+1.37%) |
Jun 24, 2008 | 6.857 | 6.857 | 6.458 | 6.711 | 37,946 | -0.21(-2.99%) |
Jun 23, 2008 | 6.979 | 7.018 | 6.596 | 6.918 | 51,554 | -0.06(-0.88%) |
Jun 20, 2008 | 6.926 | 6.995 | 6.895 | 6.979 | 29,972 | +0.05(+0.78%) |
Jun 19, 2008 | 6.872 | 6.941 | 6.872 | 6.926 | 19,918 | +0.02(+0.33%) |
Jun 18, 2008 | 6.803 | 6.972 | 6.803 | 6.903 | 21,728 | -0.08(-1.10%) |
Jun 17, 2008 | 6.887 | 7.041 | 6.351 | 6.979 | 31,596 | +0.10(+1.45%) |
Jun 16, 2008 | 6.657 | 6.880 | 6.443 | 6.880 | 28,124 | +0.24(+3.58%) |
Jun 13, 2008 | 6.627 | 6.703 | 6.565 | 6.642 | 22,652 | +0.09(+1.41%) |
Jun 12, 2008 | 6.220 | 6.596 | 5.959 | 6.550 | 51,429 | +0.01(+0.12%) |
Jun 11, 2008 | 6.611 | 6.634 | 6.473 | 6.542 | 23,970 | -0.05(-0.70%) |
Jun 10, 2008 | 6.673 | 6.719 | 6.297 | 6.588 | 33,745 | +0.07(+1.06%) |
Jun 09, 2008 | 6.450 | 6.696 | 6.450 | 6.519 | 59,103 | +0.05(+0.83%) |
Jun 06, 2008 | 6.581 | 6.596 | 6.450 | 6.466 | 23,049 | -0.18(-2.66%) |
Jun 05, 2008 | 6.005 | 6.657 | 5.944 | 6.642 | 37,014 | +0.28(+4.46%) |
Jun 04, 2008 | 6.343 | 6.358 | 6.197 | 6.358 | 16,806 | +0.03(+0.48%) |
Jun 03, 2008 | 6.328 | 6.504 | 6.212 | 6.328 | 61,983 | -0.02(-0.36%) |