Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.480 | 9.580 | 9.230 | 9.270 | 0 | -0.21(-2.22%) |
Aug 28, 2008 | 9.450 | 9.580 | 9.230 | 9.480 | 1,621,032 | +0.07(+0.74%) |
Aug 27, 2008 | 9.290 | 9.550 | 9.290 | 9.410 | 2,219,120 | +0.21(+2.28%) |
Aug 26, 2008 | 9.050 | 9.340 | 9.050 | 9.200 | 909,755 | +0.16(+1.77%) |
Aug 25, 2008 | 9.260 | 9.400 | 8.950 | 9.040 | 915,283 | -0.24(-2.59%) |
Aug 22, 2008 | 9.320 | 9.430 | 9.140 | 9.280 | 0 | -0.02(-0.22%) |
Aug 21, 2008 | 9.250 | 9.425 | 9.220 | 9.300 | 1,073,092 | +0.08(+0.87%) |
Aug 20, 2008 | 9.030 | 9.330 | 8.970 | 9.220 | 1,411,298 | +0.23(+2.56%) |
Aug 19, 2008 | 8.640 | 8.990 | 8.610 | 8.990 | 793,937 | +0.35(+4.05%) |
Aug 18, 2008 | 8.720 | 8.878 | 8.600 | 8.640 | 719,651 | -0.12(-1.37%) |
Aug 15, 2008 | 8.920 | 9.080 | 8.610 | 8.760 | 0 | -0.16(-1.79%) |
Aug 14, 2008 | 9.090 | 9.090 | 8.780 | 8.920 | 1,471,566 | -0.16(-1.76%) |
Aug 13, 2008 | 8.520 | 9.110 | 8.480 | 9.080 | 2,504,845 | +0.57(+6.70%) |
Aug 12, 2008 | 8.430 | 8.550 | 8.380 | 8.510 | 1,467,779 | +0.10(+1.19%) |
Aug 11, 2008 | 8.130 | 8.420 | 8.130 | 8.410 | 1,923,769 | +0.25(+3.06%) |
Aug 08, 2008 | 8.180 | 8.290 | 8.003 | 8.160 | 1,650,424 | -0.01(-0.12%) |
Aug 07, 2008 | 8.150 | 8.400 | 7.960 | 8.170 | 2,107,120 | +0.07(+0.86%) |
Aug 06, 2008 | 7.750 | 8.200 | 7.690 | 8.100 | 2,375,662 | +0.33(+4.25%) |
Aug 05, 2008 | 7.900 | 8.390 | 7.610 | 7.770 | 2,499,873 | -0.11(-1.40%) |
Aug 04, 2008 | 8.400 | 8.400 | 7.780 | 7.880 | 1,702,670 | -0.61(-7.18%) |
Aug 01, 2008 | 8.170 | 8.500 | 8.030 | 8.490 | 2,480,168 | +0.42(+5.20%) |
Jul 31, 2008 | 8.840 | 8.840 | 8.030 | 8.070 | 1,819,279 | -0.63(-7.24%) |
Jul 30, 2008 | 8.340 | 8.740 | 8.220 | 8.700 | 1,475,456 | +0.39(+4.69%) |
Jul 29, 2008 | 8.310 | 8.635 | 8.160 | 8.310 | 1,992,055 | -0.26(-3.03%) |
Jul 28, 2008 | 8.410 | 8.600 | 8.310 | 8.570 | 1,423,533 | +0.18(+2.15%) |
Jul 25, 2008 | 8.660 | 8.660 | 7.990 | 8.390 | 1,985,076 | +0.42(+5.27%) |
Jul 24, 2008 | 8.330 | 8.380 | 7.800 | 7.970 | 2,547,601 | -0.29(-3.51%) |
Jul 23, 2008 | 8.610 | 8.620 | 8.200 | 8.260 | 1,788,061 | -0.37(-4.29%) |
Jul 22, 2008 | 8.870 | 9.030 | 8.570 | 8.630 | 2,165,720 | -0.27(-3.03%) |
Jul 21, 2008 | 8.580 | 8.950 | 8.580 | 8.900 | 1,459,619 | +0.37(+4.34%) |
Jul 18, 2008 | 8.550 | 8.900 | 8.500 | 8.530 | 1,399,270 | -0.03(-0.35%) |
Jul 17, 2008 | 9.110 | 9.150 | 8.380 | 8.560 | 2,344,986 | -0.44(-4.89%) |
Jul 16, 2008 | 9.470 | 9.740 | 8.900 | 9.000 | 2,825,929 | -0.55(-5.76%) |
Jul 15, 2008 | 9.330 | 9.660 | 9.000 | 9.550 | 6,198,340 | +0.27(+2.91%) |
Jul 14, 2008 | 8.640 | 9.310 | 8.640 | 9.280 | 2,837,566 | +0.64(+7.41%) |
Jul 11, 2008 | 8.660 | 8.680 | 8.320 | 8.640 | 1,438,138 | -0.04(-0.46%) |
Jul 10, 2008 | 8.150 | 8.680 | 8.020 | 8.680 | 2,159,544 | +0.54(+6.63%) |
Jul 09, 2008 | 8.210 | 8.550 | 8.090 | 8.140 | 1,732,560 | -0.12(-1.45%) |
Jul 08, 2008 | 8.540 | 8.650 | 8.020 | 8.260 | 3,266,116 | -0.34(-3.95%) |
Jul 07, 2008 | 8.910 | 9.010 | 8.430 | 8.600 | 2,995,418 | -0.29(-3.26%) |
Jul 04, 2008 | 9.600 | 9.760 | 8.840 | 8.890 | 2,086,423 | +0.00(+0.00%) |
Jul 03, 2008 | 9.600 | 9.760 | 8.840 | 8.890 | 2,086,423 | -0.76(-7.88%) |
Jul 02, 2008 | 10.27 | 10.28 | 9.620 | 9.650 | 1,664,079 | -0.53(-5.21%) |
Jul 01, 2008 | 10.05 | 10.22 | 9.850 | 10.18 | 1,413,239 | +0.17(+1.70%) |
Jun 30, 2008 | 9.920 | 10.34 | 9.920 | 10.01 | 1,974,714 | -0.01(-0.10%) |
Jun 27, 2008 | 9.850 | 10.06 | 9.700 | 10.02 | 2,848,197 | +0.13(+1.31%) |
Jun 26, 2008 | 9.990 | 10.10 | 9.700 | 9.890 | 1,733,047 | -0.17(-1.69%) |
Jun 25, 2008 | 10.03 | 10.12 | 9.770 | 10.06 | 2,099,634 | -0.06(-0.59%) |
Jun 24, 2008 | 10.09 | 10.18 | 9.930 | 10.12 | 2,152,946 | -0.05(-0.49%) |
Jun 23, 2008 | 9.830 | 10.29 | 9.750 | 10.17 | 3,080,215 | +0.42(+4.31%) |
Jun 20, 2008 | 9.990 | 9.990 | 9.640 | 9.750 | 1,861,508 | +0.02(+0.21%) |
Jun 19, 2008 | 9.810 | 10.00 | 9.680 | 9.730 | 2,301,667 | -0.06(-0.61%) |
Jun 18, 2008 | 9.580 | 9.900 | 9.450 | 9.790 | 2,274,827 | +0.24(+2.51%) |
Jun 17, 2008 | 9.410 | 9.580 | 9.320 | 9.550 | 1,180,382 | +0.12(+1.27%) |
Jun 16, 2008 | 9.420 | 9.480 | 9.230 | 9.430 | 1,482,401 | +0.13(+1.40%) |
Jun 13, 2008 | 9.210 | 9.320 | 9.170 | 9.300 | 1,619,864 | +0.18(+1.97%) |
Jun 12, 2008 | 9.310 | 9.400 | 9.090 | 9.120 | 1,454,779 | -0.27(-2.88%) |
Jun 11, 2008 | 9.430 | 9.600 | 9.290 | 9.390 | 1,780,967 | -0.02(-0.21%) |
Jun 10, 2008 | 9.370 | 9.600 | 9.190 | 9.410 | 1,698,868 | -0.09(-0.95%) |
Jun 09, 2008 | 9.370 | 9.720 | 9.220 | 9.500 | 2,574,256 | +0.25(+2.70%) |
Jun 06, 2008 | 9.130 | 9.440 | 9.120 | 9.250 | 2,998,392 | +0.15(+1.65%) |
Jun 05, 2008 | 8.730 | 9.110 | 8.660 | 9.100 | 1,893,315 | +0.38(+4.36%) |
Jun 04, 2008 | 8.730 | 8.850 | 8.600 | 8.720 | 1,476,696 | -0.04(-0.46%) |
Jun 03, 2008 | 8.760 | 8.950 | 8.590 | 8.760 | 1,886,008 | -0.10(-1.13%) |