Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.823 | 7.823 | 7.767 | 7.773 | 116,906 | -0.05(-0.60%) |
Aug 28, 2008 | 7.726 | 7.838 | 7.726 | 7.820 | 190,531 | +0.13(+1.72%) |
Aug 27, 2008 | 7.711 | 7.739 | 7.682 | 7.687 | 130,016 | +0.04(+0.46%) |
Aug 26, 2008 | 7.679 | 7.735 | 7.634 | 7.652 | 122,601 | -0.01(-0.08%) |
Aug 25, 2008 | 7.743 | 7.790 | 7.658 | 7.658 | 166,056 | -0.09(-1.22%) |
Aug 22, 2008 | 7.658 | 7.758 | 7.658 | 7.752 | 194,837 | +0.14(+1.78%) |
Aug 21, 2008 | 7.605 | 7.626 | 7.549 | 7.617 | 230,731 | +0.01(+0.19%) |
Aug 20, 2008 | 7.584 | 7.608 | 7.534 | 7.602 | 125,108 | -0.01(-0.15%) |
Aug 19, 2008 | 7.684 | 7.684 | 7.428 | 7.614 | 155,411 | -0.08(-1.00%) |
Aug 18, 2008 | 7.758 | 7.805 | 7.667 | 7.690 | 78,539 | -0.08(-0.99%) |
Aug 15, 2008 | 7.861 | 7.861 | 7.755 | 7.767 | 0 | -0.09(-1.20%) |
Aug 14, 2008 | 7.846 | 7.894 | 7.832 | 7.861 | 72,928 | -0.00(-0.04%) |
Aug 13, 2008 | 7.832 | 7.884 | 7.746 | 7.864 | 147,392 | +0.02(+0.23%) |
Aug 12, 2008 | 7.949 | 7.949 | 7.826 | 7.846 | 60,871 | -0.12(-1.48%) |
Aug 11, 2008 | 7.941 | 7.985 | 7.914 | 7.964 | 72,881 | +0.02(+0.22%) |
Aug 08, 2008 | 7.785 | 7.947 | 7.761 | 7.947 | 64,142 | +0.15(+1.93%) |
Aug 07, 2008 | 7.932 | 7.947 | 7.773 | 7.796 | 80,400 | -0.16(-1.96%) |
Aug 06, 2008 | 7.982 | 8.020 | 7.923 | 7.952 | 135,134 | -0.03(-0.37%) |
Aug 05, 2008 | 8.023 | 8.023 | 7.899 | 7.982 | 141,618 | -0.02(-0.29%) |
Aug 04, 2008 | 8.117 | 8.128 | 7.973 | 8.005 | 148,594 | -0.14(-1.77%) |
Aug 01, 2008 | 8.123 | 8.153 | 8.067 | 8.150 | 113,754 | +0.02(+0.29%) |
Jul 31, 2008 | 8.126 | 8.191 | 8.111 | 8.126 | 110,598 | -0.00(-0.04%) |
Jul 30, 2008 | 7.994 | 8.129 | 7.994 | 8.129 | 146,468 | +0.18(+2.26%) |
Jul 29, 2008 | 7.949 | 7.949 | 7.717 | 7.949 | 204,439 | +0.22(+2.90%) |
Jul 28, 2008 | 7.864 | 7.908 | 7.708 | 7.726 | 175,508 | -0.11(-1.39%) |
Jul 25, 2008 | 7.841 | 7.894 | 7.802 | 7.835 | 69,318 | -0.03(-0.34%) |
Jul 24, 2008 | 8.076 | 8.088 | 7.858 | 7.861 | 165,611 | -0.25(-3.09%) |
Jul 23, 2008 | 8.129 | 8.176 | 8.029 | 8.111 | 145,477 | -0.01(-0.16%) |
Jul 22, 2008 | 8.114 | 8.126 | 8.044 | 8.124 | 146,767 | -0.08(-0.95%) |
Jul 21, 2008 | 8.111 | 8.209 | 8.108 | 8.203 | 120,102 | +0.12(+1.49%) |
Jul 18, 2008 | 8.038 | 8.082 | 7.994 | 8.082 | 72,687 | +0.04(+0.44%) |
Jul 17, 2008 | 7.949 | 8.100 | 7.949 | 8.047 | 166,633 | +0.12(+1.52%) |
Jul 16, 2008 | 7.749 | 7.926 | 7.687 | 7.926 | 216,469 | +0.17(+2.24%) |
Jul 15, 2008 | 7.949 | 7.949 | 7.699 | 7.752 | 327,190 | -0.25(-3.09%) |
Jul 14, 2008 | 8.206 | 8.297 | 7.982 | 8.000 | 199,443 | -0.20(-2.41%) |
Jul 11, 2008 | 8.123 | 8.206 | 8.108 | 8.197 | 120,153 | -0.05(-0.64%) |
Jul 10, 2008 | 8.214 | 8.268 | 8.126 | 8.250 | 165,539 | +0.01(+0.07%) |
Jul 09, 2008 | 8.341 | 8.412 | 8.238 | 8.244 | 202,921 | -0.10(-1.20%) |
Jul 08, 2008 | 8.370 | 8.438 | 8.264 | 8.344 | 185,341 | -0.04(-0.49%) |
Jul 07, 2008 | 8.621 | 8.644 | 8.279 | 8.385 | 182,060 | -0.19(-2.16%) |
Jul 04, 2008 | 8.680 | 8.680 | 8.559 | 8.571 | 121,861 | +0.00(+0.00%) |
Jul 03, 2008 | 8.680 | 8.680 | 8.559 | 8.571 | 121,861 | -0.11(-1.32%) |
Jul 02, 2008 | 8.771 | 8.824 | 8.680 | 8.686 | 192,375 | -0.12(-1.37%) |
Jul 01, 2008 | 8.721 | 8.806 | 8.674 | 8.806 | 127,812 | -0.02(-0.27%) |
Jun 30, 2008 | 8.839 | 8.871 | 8.753 | 8.830 | 162,948 | +0.02(+0.27%) |
Jun 27, 2008 | 8.892 | 8.892 | 8.768 | 8.806 | 100,467 | -0.09(-0.96%) |
Jun 26, 2008 | 8.930 | 8.942 | 8.815 | 8.892 | 77,806 | -0.11(-1.24%) |
Jun 25, 2008 | 8.995 | 9.065 | 8.971 | 9.004 | 146,200 | +0.07(+0.76%) |
Jun 24, 2008 | 8.853 | 8.995 | 8.853 | 8.936 | 114,416 | +0.05(+0.60%) |
Jun 23, 2008 | 8.977 | 9.024 | 8.874 | 8.883 | 159,110 | -0.09(-1.05%) |
Jun 20, 2008 | 9.080 | 9.090 | 8.909 | 8.977 | 141,085 | -0.17(-1.90%) |
Jun 19, 2008 | 9.180 | 9.221 | 9.142 | 9.151 | 160,608 | -0.12(-1.27%) |
Jun 18, 2008 | 9.271 | 9.284 | 9.154 | 9.268 | 276,583 | -0.09(-0.98%) |
Jun 17, 2008 | 9.404 | 9.404 | 9.330 | 9.360 | 108,900 | -0.04(-0.47%) |
Jun 16, 2008 | 9.357 | 9.422 | 9.332 | 9.404 | 90,230 | +0.04(+0.47%) |
Jun 13, 2008 | 9.263 | 9.360 | 9.251 | 9.360 | 126,062 | +0.09(+0.92%) |
Jun 12, 2008 | 9.336 | 9.360 | 9.248 | 9.274 | 133,439 | -0.06(-0.66%) |
Jun 11, 2008 | 9.454 | 9.454 | 9.274 | 9.336 | 162,517 | -0.14(-1.43%) |
Jun 10, 2008 | 9.460 | 9.498 | 9.404 | 9.472 | 171,833 | -0.03(-0.28%) |
Jun 09, 2008 | 9.586 | 9.648 | 9.480 | 9.498 | 165,295 | -0.10(-1.04%) |
Jun 06, 2008 | 9.778 | 9.810 | 9.598 | 9.598 | 180,932 | -0.22(-2.28%) |
Jun 05, 2008 | 9.690 | 9.822 | 9.687 | 9.822 | 119,759 | +0.14(+1.40%) |
Jun 04, 2008 | 9.743 | 9.787 | 9.675 | 9.687 | 93,833 | -0.08(-0.78%) |
Jun 03, 2008 | 9.757 | 9.804 | 9.701 | 9.763 | 79,381 | +0.02(+0.18%) |