Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.851 | 8.019 | 7.750 | 8.019 | 156,753 | +0.22(+2.81%) |
Aug 28, 2008 | 7.761 | 7.873 | 7.464 | 7.800 | 279,607 | +0.03(+0.36%) |
Aug 27, 2008 | 7.576 | 7.823 | 7.430 | 7.772 | 305,166 | +0.24(+3.13%) |
Aug 26, 2008 | 7.413 | 7.570 | 7.413 | 7.537 | 166,213 | +0.18(+2.44%) |
Aug 25, 2008 | 7.318 | 7.492 | 7.306 | 7.357 | 121,562 | +0.07(+1.00%) |
Aug 22, 2008 | 7.273 | 7.492 | 7.273 | 7.284 | 145,850 | -0.02(-0.23%) |
Aug 21, 2008 | 7.323 | 7.435 | 7.239 | 7.301 | 137,867 | -0.02(-0.23%) |
Aug 20, 2008 | 7.273 | 7.548 | 7.183 | 7.318 | 254,222 | +0.05(+0.70%) |
Aug 19, 2008 | 7.368 | 7.441 | 7.267 | 7.267 | 214,872 | -0.13(-1.82%) |
Aug 18, 2008 | 7.542 | 7.621 | 7.351 | 7.402 | 107,573 | -0.13(-1.71%) |
Aug 15, 2008 | 7.553 | 7.739 | 7.497 | 7.531 | 198,473 | +0.01(+0.15%) |
Aug 14, 2008 | 7.413 | 7.705 | 7.407 | 7.520 | 189,126 | +0.11(+1.44%) |
Aug 13, 2008 | 7.520 | 7.576 | 7.351 | 7.413 | 327,230 | +0.02(+0.23%) |
Aug 12, 2008 | 7.424 | 7.572 | 7.379 | 7.396 | 363,918 | -0.04(-0.53%) |
Aug 11, 2008 | 7.295 | 7.772 | 7.295 | 7.435 | 464,018 | +0.14(+1.92%) |
Aug 08, 2008 | 7.295 | 7.379 | 7.155 | 7.295 | 440,175 | -0.01(-0.08%) |
Aug 07, 2008 | 7.840 | 7.840 | 7.233 | 7.301 | 428,307 | -0.54(-6.89%) |
Aug 06, 2008 | 7.980 | 8.137 | 7.710 | 7.841 | 441,834 | +0.15(+1.99%) |
Aug 05, 2008 | 7.632 | 7.845 | 7.609 | 7.688 | 298,369 | +0.02(+0.29%) |
Aug 04, 2008 | 7.856 | 7.907 | 7.604 | 7.666 | 229,502 | -0.18(-2.29%) |
Aug 01, 2008 | 8.014 | 8.014 | 7.800 | 7.845 | 214,707 | +0.02(+0.29%) |
Jul 31, 2008 | 7.868 | 8.042 | 7.739 | 7.823 | 326,127 | -0.22(-2.72%) |
Jul 30, 2008 | 7.823 | 8.042 | 7.823 | 8.041 | 394,830 | +0.25(+3.24%) |
Jul 29, 2008 | 7.789 | 7.817 | 7.632 | 7.789 | 473,308 | +0.04(+0.58%) |
Jul 28, 2008 | 7.750 | 7.828 | 7.643 | 7.744 | 461,399 | +0.15(+1.92%) |
Jul 25, 2008 | 7.576 | 7.719 | 7.430 | 7.598 | 321,794 | +0.02(+0.30%) |
Jul 24, 2008 | 7.727 | 7.817 | 7.542 | 7.576 | 350,355 | -0.14(-1.82%) |
Jul 23, 2008 | 7.789 | 7.840 | 7.583 | 7.716 | 266,976 | +0.20(+2.61%) |
Jul 22, 2008 | 7.581 | 7.632 | 7.407 | 7.520 | 220,459 | +0.00(+0.00%) |
Jul 21, 2008 | 7.340 | 7.576 | 7.228 | 7.520 | 287,795 | +0.36(+5.10%) |
Jul 18, 2008 | 7.290 | 7.435 | 7.076 | 7.155 | 220,831 | -0.04(-0.62%) |
Jul 17, 2008 | 7.222 | 7.503 | 7.043 | 7.200 | 900,287 | +0.07(+1.02%) |
Jul 16, 2008 | 6.622 | 7.155 | 6.622 | 7.127 | 340,446 | +0.57(+8.67%) |
Jul 15, 2008 | 6.655 | 6.762 | 6.515 | 6.558 | 314,812 | -0.10(-1.46%) |
Jul 14, 2008 | 6.745 | 6.818 | 6.650 | 6.655 | 159,755 | -0.09(-1.33%) |
Jul 11, 2008 | 7.015 | 7.015 | 6.712 | 6.745 | 148,566 | -0.30(-4.22%) |
Jul 10, 2008 | 7.155 | 7.155 | 6.801 | 7.043 | 138,507 | +0.03(+0.40%) |
Jul 09, 2008 | 7.245 | 7.267 | 6.930 | 7.015 | 186,106 | +0.20(+2.88%) |
Jul 08, 2008 | 6.723 | 6.874 | 6.706 | 6.818 | 194,672 | +0.06(+0.83%) |
Jul 07, 2008 | 6.880 | 7.256 | 6.605 | 6.762 | 400,684 | -0.00(-0.03%) |
Jul 04, 2008 | 6.942 | 7.149 | 6.678 | 6.764 | 424,903 | +0.00(+0.00%) |
Jul 03, 2008 | 6.942 | 7.149 | 6.678 | 6.764 | 424,903 | -0.20(-2.87%) |
Jul 02, 2008 | 7.710 | 7.710 | 6.964 | 6.964 | 542,360 | -0.62(-8.14%) |
Jul 01, 2008 | 8.002 | 8.002 | 7.435 | 7.581 | 291,835 | -0.48(-5.92%) |
Jun 30, 2008 | 8.143 | 8.272 | 8.014 | 8.058 | 118,650 | -0.08(-1.03%) |
Jun 27, 2008 | 8.244 | 8.244 | 7.890 | 8.143 | 88,964 | -0.04(-0.55%) |
Jun 26, 2008 | 8.418 | 8.418 | 7.997 | 8.187 | 145,202 | -0.22(-2.67%) |
Jun 25, 2008 | 8.384 | 8.496 | 8.260 | 8.412 | 306,046 | +0.10(+1.15%) |
Jun 24, 2008 | 8.081 | 8.502 | 7.896 | 8.317 | 344,165 | +0.32(+4.00%) |
Jun 23, 2008 | 7.856 | 8.305 | 7.464 | 7.997 | 423,594 | +0.60(+8.12%) |
Jun 20, 2008 | 7.767 | 7.772 | 7.389 | 7.396 | 244,343 | -0.38(-4.91%) |
Jun 19, 2008 | 7.856 | 7.985 | 7.671 | 7.778 | 231,243 | -0.08(-1.00%) |
Jun 18, 2008 | 7.980 | 8.182 | 7.716 | 7.856 | 167,860 | -0.17(-2.17%) |
Jun 17, 2008 | 8.064 | 8.210 | 7.873 | 8.030 | 275,398 | +0.06(+0.77%) |
Jun 16, 2008 | 7.783 | 8.199 | 7.654 | 7.969 | 344,379 | +0.22(+2.90%) |
Jun 13, 2008 | 7.598 | 7.856 | 7.447 | 7.744 | 290,500 | +0.35(+4.70%) |
Jun 12, 2008 | 7.413 | 7.593 | 7.312 | 7.396 | 238,605 | -0.06(-0.75%) |
Jun 11, 2008 | 7.239 | 7.458 | 7.065 | 7.452 | 459,984 | +0.21(+2.95%) |
Jun 10, 2008 | 7.164 | 7.475 | 7.116 | 7.239 | 322,036 | -0.07(-1.00%) |
Jun 09, 2008 | 7.441 | 7.464 | 7.132 | 7.312 | 406,779 | +0.11(+1.48%) |
Jun 06, 2008 | 7.710 | 7.719 | 7.172 | 7.205 | 453,568 | -0.47(-6.14%) |
Jun 05, 2008 | 8.171 | 8.171 | 7.677 | 7.677 | 436,310 | -0.49(-6.04%) |
Jun 04, 2008 | 8.653 | 8.653 | 8.086 | 8.171 | 420,144 | -0.44(-5.15%) |
Jun 03, 2008 | 8.754 | 8.878 | 8.586 | 8.614 | 149,534 | -0.11(-1.29%) |