Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.276 | 7.538 | 7.276 | 7.434 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.197 | 7.358 | 7.195 | 7.327 | 6,976,052 | +0.16(+2.24%) |
Aug 27, 2008 | 6.916 | 7.223 | 6.897 | 7.167 | 6,384,308 | +0.24(+3.49%) |
Aug 26, 2008 | 7.127 | 7.164 | 6.613 | 6.925 | 12,716,179 | -0.25(-3.53%) |
Aug 25, 2008 | 7.282 | 7.296 | 7.116 | 7.178 | 4,291,940 | -0.13(-1.77%) |
Aug 22, 2008 | 7.355 | 7.411 | 7.254 | 7.307 | 3,572,482 | -0.04(-0.57%) |
Aug 21, 2008 | 7.287 | 7.355 | 7.217 | 7.349 | 4,138,173 | +0.04(+0.54%) |
Aug 20, 2008 | 7.431 | 7.490 | 7.217 | 7.310 | 4,025,611 | -0.10(-1.40%) |
Aug 19, 2008 | 7.465 | 7.476 | 7.361 | 7.414 | 3,971,331 | -0.08(-1.05%) |
Aug 18, 2008 | 7.687 | 7.692 | 7.459 | 7.493 | 5,351,343 | -0.14(-1.81%) |
Aug 15, 2008 | 7.917 | 7.962 | 7.493 | 7.630 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 8.972 | 8.988 | 7.302 | 7.861 | 23,776,356 | -1.13(-12.54%) |
Aug 13, 2008 | 9.062 | 9.188 | 8.918 | 8.988 | 3,348,383 | -0.04(-0.44%) |
Aug 12, 2008 | 9.036 | 9.123 | 8.896 | 9.028 | 2,798,840 | +0.02(+0.22%) |
Aug 11, 2008 | 8.890 | 9.064 | 8.870 | 9.008 | 3,000,556 | +0.12(+1.39%) |
Aug 08, 2008 | 8.710 | 9.140 | 8.710 | 8.884 | 3,068,669 | +0.14(+1.58%) |
Aug 07, 2008 | 8.730 | 8.786 | 8.271 | 8.747 | 2,287,056 | -0.04(-0.45%) |
Aug 06, 2008 | 8.786 | 8.868 | 8.530 | 8.786 | 1,916,857 | +0.01(+0.10%) |
Aug 05, 2008 | 8.603 | 8.786 | 8.570 | 8.778 | 3,174,982 | +0.24(+2.80%) |
Aug 04, 2008 | 8.505 | 8.654 | 8.370 | 8.539 | 2,212,150 | +0.05(+0.56%) |
Aug 01, 2008 | 8.451 | 8.570 | 8.418 | 8.491 | 1,553,039 | +0.04(+0.43%) |
Jul 31, 2008 | 8.331 | 8.496 | 8.173 | 8.454 | 2,016,305 | +0.05(+0.57%) |
Jul 30, 2008 | 8.449 | 8.584 | 8.376 | 8.406 | 2,608,885 | +0.00(+0.03%) |
Jul 29, 2008 | 8.404 | 8.404 | 8.215 | 8.404 | 2,332,853 | +0.21(+2.54%) |
Jul 28, 2008 | 8.204 | 8.257 | 8.125 | 8.196 | 1,793,817 | -0.01(-0.07%) |
Jul 25, 2008 | 8.336 | 8.488 | 8.167 | 8.201 | 2,387,443 | -0.08(-0.92%) |
Jul 24, 2008 | 8.325 | 8.449 | 8.252 | 8.277 | 3,283,090 | -0.04(-0.51%) |
Jul 23, 2008 | 8.350 | 8.350 | 8.229 | 8.319 | 2,193,252 | -0.03(-0.34%) |
Jul 22, 2008 | 8.153 | 8.519 | 8.111 | 8.347 | 3,382,030 | +0.15(+1.78%) |
Jul 21, 2008 | 8.196 | 8.238 | 8.063 | 8.201 | 2,035,789 | +0.04(+0.55%) |
Jul 18, 2008 | 8.316 | 8.443 | 8.120 | 8.156 | 3,584,390 | -0.15(-1.79%) |
Jul 17, 2008 | 8.423 | 8.519 | 8.215 | 8.305 | 2,108,078 | -0.08(-0.94%) |
Jul 16, 2008 | 8.097 | 8.412 | 8.047 | 8.384 | 3,182,358 | +0.33(+4.05%) |
Jul 15, 2008 | 8.117 | 8.179 | 7.926 | 8.058 | 3,583,924 | -0.12(-1.48%) |
Jul 14, 2008 | 8.333 | 8.345 | 8.094 | 8.179 | 2,624,539 | -0.07(-0.85%) |
Jul 11, 2008 | 8.336 | 8.336 | 8.125 | 8.249 | 2,347,799 | -0.05(-0.58%) |
Jul 10, 2008 | 8.257 | 8.322 | 8.190 | 8.297 | 2,105,634 | +0.04(+0.48%) |
Jul 09, 2008 | 8.196 | 8.336 | 8.153 | 8.257 | 2,540,403 | +0.08(+1.00%) |
Jul 08, 2008 | 7.740 | 8.255 | 7.712 | 8.176 | 4,471,228 | +0.47(+6.09%) |
Jul 07, 2008 | 7.630 | 7.802 | 7.614 | 7.706 | 3,058,322 | +0.10(+1.37%) |
Jul 04, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 03, 2008 | 7.602 | 7.664 | 7.510 | 7.602 | 2,280,678 | +0.00(+0.00%) |
Jul 02, 2008 | 7.872 | 7.954 | 7.571 | 7.602 | 3,083,095 | -0.27(-3.43%) |
Jul 01, 2008 | 7.906 | 7.973 | 7.802 | 7.872 | 2,731,453 | -0.10(-1.20%) |
Jun 30, 2008 | 8.044 | 8.165 | 7.965 | 7.968 | 2,236,226 | -0.10(-1.25%) |
Jun 27, 2008 | 8.170 | 8.257 | 7.973 | 8.069 | 4,053,884 | -0.13(-1.64%) |
Jun 26, 2008 | 7.968 | 8.271 | 7.968 | 8.204 | 3,885,075 | +0.16(+1.96%) |
Jun 25, 2008 | 7.886 | 8.212 | 7.855 | 8.047 | 3,975,830 | +0.17(+2.10%) |
Jun 24, 2008 | 7.636 | 7.912 | 7.636 | 7.881 | 3,413,849 | +0.06(+0.79%) |
Jun 23, 2008 | 7.813 | 7.872 | 7.720 | 7.819 | 1,943,658 | +0.06(+0.83%) |
Jun 20, 2008 | 7.723 | 7.785 | 7.594 | 7.754 | 3,699,314 | -0.01(-0.11%) |
Jun 19, 2008 | 7.875 | 7.900 | 7.734 | 7.763 | 2,136,731 | -0.08(-1.07%) |
Jun 18, 2008 | 7.909 | 7.934 | 7.740 | 7.847 | 1,726,835 | -0.07(-0.89%) |
Jun 17, 2008 | 8.030 | 8.030 | 7.844 | 7.917 | 2,482,299 | -0.03(-0.39%) |
Jun 16, 2008 | 7.883 | 7.996 | 7.796 | 7.948 | 2,466,955 | +0.05(+0.64%) |
Jun 13, 2008 | 7.898 | 7.917 | 7.723 | 7.898 | 2,574,075 | +0.06(+0.79%) |
Jun 12, 2008 | 7.695 | 7.892 | 7.695 | 7.836 | 2,828,578 | +0.21(+2.80%) |
Jun 11, 2008 | 7.704 | 7.746 | 7.594 | 7.622 | 1,836,466 | -0.11(-1.38%) |
Jun 10, 2008 | 7.760 | 7.827 | 7.670 | 7.729 | 2,742,262 | -0.04(-0.58%) |
Jun 09, 2008 | 7.830 | 7.898 | 7.706 | 7.774 | 2,533,428 | -0.03(-0.36%) |
Jun 06, 2008 | 8.083 | 8.089 | 7.802 | 7.802 | 2,664,638 | -0.33(-4.01%) |
Jun 05, 2008 | 8.066 | 8.145 | 7.962 | 8.128 | 2,040,918 | +0.10(+1.26%) |
Jun 04, 2008 | 7.796 | 8.142 | 7.796 | 8.027 | 1,858,920 | +0.19(+2.37%) |
Jun 03, 2008 | 7.813 | 7.917 | 7.763 | 7.841 | 2,424,174 | -0.00(-0.04%) |