Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.230 | 7.272 | 7.105 | 7.272 | 681,722 | +0.04(+0.58%) |
Aug 28, 2008 | 7.147 | 7.230 | 7.105 | 7.230 | 728,686 | +0.12(+1.67%) |
Aug 27, 2008 | 7.093 | 7.153 | 7.063 | 7.111 | 541,744 | -0.01(-0.08%) |
Aug 26, 2008 | 7.040 | 7.170 | 7.010 | 7.117 | 528,845 | +0.04(+0.50%) |
Aug 25, 2008 | 7.045 | 7.093 | 6.998 | 7.081 | 492,275 | +0.02(+0.25%) |
Aug 22, 2008 | 6.962 | 7.081 | 6.962 | 7.063 | 612,324 | +0.13(+1.89%) |
Aug 21, 2008 | 6.992 | 7.057 | 6.873 | 6.932 | 765,114 | -0.12(-1.77%) |
Aug 20, 2008 | 6.992 | 7.057 | 6.932 | 7.057 | 806,548 | +0.06(+0.85%) |
Aug 19, 2008 | 7.051 | 7.099 | 6.980 | 6.998 | 1,022,628 | -0.10(-1.42%) |
Aug 18, 2008 | 7.123 | 7.147 | 6.998 | 7.099 | 1,068,390 | -0.03(-0.42%) |
Aug 15, 2008 | 6.926 | 7.165 | 6.926 | 7.129 | 1,626,869 | +0.18(+2.66%) |
Aug 14, 2008 | 6.903 | 7.075 | 6.813 | 6.944 | 969,783 | +0.04(+0.60%) |
Aug 13, 2008 | 6.849 | 6.956 | 6.784 | 6.903 | 1,636,478 | +0.00(+0.00%) |
Aug 12, 2008 | 6.944 | 7.010 | 6.837 | 6.903 | 942,616 | -0.08(-1.19%) |
Aug 11, 2008 | 6.730 | 6.998 | 6.647 | 6.986 | 1,128,606 | +0.19(+2.80%) |
Aug 08, 2008 | 6.772 | 6.843 | 6.659 | 6.796 | 835,004 | -0.02(-0.26%) |
Aug 07, 2008 | 6.742 | 6.813 | 6.677 | 6.813 | 1,244,673 | +0.04(+0.62%) |
Aug 06, 2008 | 6.843 | 6.843 | 6.754 | 6.772 | 1,062,088 | -0.04(-0.61%) |
Aug 05, 2008 | 6.861 | 6.926 | 6.724 | 6.813 | 1,092,248 | +0.03(+0.44%) |
Aug 04, 2008 | 6.828 | 6.921 | 6.772 | 6.784 | 885,904 | -0.10(-1.38%) |
Aug 01, 2008 | 6.807 | 6.915 | 6.766 | 6.879 | 584,873 | +0.10(+1.49%) |
Jul 31, 2008 | 6.694 | 6.843 | 6.647 | 6.778 | 1,043,381 | +0.08(+1.24%) |
Jul 30, 2008 | 6.754 | 6.843 | 6.665 | 6.694 | 950,941 | -0.06(-0.88%) |
Jul 29, 2008 | 6.754 | 6.807 | 6.575 | 6.754 | 761,620 | +0.19(+2.90%) |
Jul 28, 2008 | 6.569 | 6.700 | 6.534 | 6.564 | 859,256 | -0.02(-0.27%) |
Jul 25, 2008 | 6.558 | 6.647 | 6.546 | 6.581 | 930,367 | +0.06(+0.91%) |
Jul 24, 2008 | 6.671 | 6.673 | 6.480 | 6.522 | 611,353 | -0.12(-1.88%) |
Jul 23, 2008 | 6.427 | 6.683 | 6.427 | 6.647 | 890,323 | +0.22(+3.43%) |
Jul 22, 2008 | 6.450 | 6.480 | 6.308 | 6.427 | 1,174,321 | -0.06(-0.92%) |
Jul 21, 2008 | 6.605 | 6.659 | 6.349 | 6.486 | 780,097 | -0.15(-2.24%) |
Jul 18, 2008 | 6.516 | 6.694 | 6.456 | 6.635 | 1,093,834 | +0.15(+2.29%) |
Jul 17, 2008 | 6.242 | 6.486 | 6.212 | 6.486 | 1,535,300 | +0.24(+3.91%) |
Jul 16, 2008 | 5.802 | 6.260 | 5.760 | 6.242 | 1,958,043 | +0.56(+9.84%) |
Jul 15, 2008 | 6.189 | 6.248 | 5.588 | 5.683 | 4,098,343 | -0.65(-10.24%) |
Jul 14, 2008 | 6.629 | 6.629 | 6.284 | 6.331 | 1,564,687 | -0.24(-3.62%) |
Jul 11, 2008 | 6.665 | 6.730 | 6.361 | 6.569 | 1,281,776 | -0.17(-2.47%) |
Jul 10, 2008 | 6.790 | 6.790 | 6.683 | 6.736 | 879,040 | -0.04(-0.53%) |
Jul 09, 2008 | 6.772 | 6.891 | 6.754 | 6.772 | 1,001,852 | +0.01(+0.09%) |
Jul 08, 2008 | 6.802 | 6.802 | 6.724 | 6.766 | 1,019,926 | -0.05(-0.70%) |
Jul 07, 2008 | 6.903 | 6.932 | 6.807 | 6.813 | 705,626 | -0.10(-1.46%) |
Jul 04, 2008 | 6.915 | 6.950 | 6.885 | 6.915 | 302,346 | +0.00(+0.00%) |
Jul 03, 2008 | 6.915 | 6.950 | 6.885 | 6.915 | 302,346 | +0.04(+0.61%) |
Jul 02, 2008 | 6.974 | 7.004 | 6.831 | 6.873 | 694,360 | -0.11(-1.53%) |
Jul 01, 2008 | 6.837 | 6.980 | 6.837 | 6.980 | 1,410,050 | +0.08(+1.21%) |
Jun 30, 2008 | 6.879 | 6.950 | 6.879 | 6.897 | 863,092 | +0.01(+0.17%) |
Jun 27, 2008 | 6.932 | 6.968 | 6.831 | 6.885 | 1,880,266 | -0.05(-0.69%) |
Jun 26, 2008 | 6.950 | 6.968 | 6.915 | 6.932 | 756,879 | -0.07(-0.94%) |
Jun 25, 2008 | 7.010 | 7.051 | 6.992 | 6.998 | 573,903 | -0.01(-0.17%) |
Jun 24, 2008 | 7.022 | 7.051 | 6.992 | 7.010 | 958,490 | -0.03(-0.42%) |
Jun 23, 2008 | 7.147 | 7.147 | 7.022 | 7.040 | 429,525 | -0.02(-0.34%) |
Jun 20, 2008 | 6.950 | 7.069 | 6.950 | 7.063 | 699,473 | +0.11(+1.63%) |
Jun 19, 2008 | 7.153 | 7.153 | 6.932 | 6.950 | 1,205,334 | -0.18(-2.50%) |
Jun 18, 2008 | 7.319 | 7.319 | 7.129 | 7.129 | 1,467,317 | -0.23(-3.07%) |
Jun 17, 2008 | 7.408 | 7.408 | 7.301 | 7.355 | 763,072 | -0.02(-0.32%) |
Jun 16, 2008 | 7.331 | 7.414 | 7.325 | 7.379 | 688,634 | +0.04(+0.57%) |
Jun 13, 2008 | 7.331 | 7.343 | 7.272 | 7.337 | 610,259 | +0.05(+0.74%) |
Jun 12, 2008 | 7.325 | 7.391 | 7.278 | 7.284 | 635,125 | -0.03(-0.41%) |
Jun 11, 2008 | 7.349 | 7.397 | 7.313 | 7.313 | 779,076 | -0.09(-1.21%) |
Jun 10, 2008 | 7.382 | 7.438 | 7.188 | 7.403 | 882,931 | +0.06(+0.81%) |
Jun 09, 2008 | 7.438 | 7.438 | 7.289 | 7.343 | 856,075 | -0.08(-1.12%) |
Jun 06, 2008 | 7.444 | 7.468 | 7.361 | 7.426 | 742,498 | -0.05(-0.72%) |
Jun 05, 2008 | 7.480 | 7.492 | 7.385 | 7.480 | 570,439 | +0.03(+0.40%) |
Jun 04, 2008 | 7.426 | 7.492 | 7.403 | 7.450 | 733,233 | +0.00(+0.00%) |
Jun 03, 2008 | 7.325 | 7.453 | 7.325 | 7.450 | 1,052,536 | +0.02(+0.24%) |