Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.737 | 6.782 | 6.677 | 6.679 | 0 | -0.09(-1.27%) |
Aug 28, 2008 | 6.729 | 6.778 | 6.683 | 6.765 | 2,065,684 | +0.06(+0.87%) |
Aug 27, 2008 | 6.722 | 6.752 | 6.660 | 6.707 | 1,869,882 | -0.02(-0.28%) |
Aug 26, 2008 | 6.658 | 6.769 | 6.649 | 6.725 | 2,630,621 | +0.06(+0.87%) |
Aug 25, 2008 | 6.658 | 6.699 | 6.626 | 6.667 | 2,482,698 | +0.01(+0.11%) |
Aug 22, 2008 | 6.679 | 6.716 | 6.617 | 6.660 | 0 | +0.02(+0.34%) |
Aug 21, 2008 | 6.463 | 6.836 | 6.368 | 6.637 | 4,693,679 | +0.06(+0.85%) |
Aug 20, 2008 | 6.557 | 6.617 | 6.503 | 6.581 | 1,595,243 | +0.02(+0.37%) |
Aug 19, 2008 | 6.536 | 6.628 | 6.508 | 6.557 | 3,017,858 | -0.01(-0.11%) |
Aug 18, 2008 | 6.572 | 6.600 | 6.540 | 6.564 | 2,346,836 | +0.01(+0.17%) |
Aug 15, 2008 | 6.518 | 6.574 | 6.510 | 6.553 | 0 | +0.03(+0.49%) |
Aug 14, 2008 | 6.518 | 6.566 | 6.471 | 6.521 | 3,092,903 | -0.01(-0.09%) |
Aug 13, 2008 | 6.538 | 6.583 | 6.464 | 6.527 | 2,883,219 | -0.01(-0.23%) |
Aug 12, 2008 | 6.476 | 6.577 | 6.431 | 6.542 | 8,549,143 | +0.02(+0.37%) |
Aug 11, 2008 | 6.656 | 6.656 | 6.479 | 6.518 | 4,947,670 | -0.16(-2.36%) |
Aug 08, 2008 | 6.594 | 6.798 | 6.474 | 6.675 | 5,373,846 | -0.37(-5.21%) |
Aug 07, 2008 | 7.089 | 7.091 | 7.014 | 7.042 | 1,140,767 | -0.09(-1.21%) |
Aug 06, 2008 | 7.106 | 7.134 | 7.025 | 7.128 | 1,525,590 | +0.05(+0.74%) |
Aug 05, 2008 | 6.903 | 7.111 | 6.860 | 7.076 | 2,052,784 | +0.23(+3.31%) |
Aug 04, 2008 | 6.772 | 6.875 | 6.737 | 6.849 | 1,086,407 | +0.07(+0.97%) |
Aug 01, 2008 | 6.806 | 6.819 | 6.725 | 6.784 | 1,021,639 | +0.01(+0.14%) |
Jul 31, 2008 | 6.825 | 6.851 | 6.742 | 6.774 | 1,661,943 | -0.07(-1.07%) |
Jul 30, 2008 | 6.842 | 6.952 | 6.793 | 6.847 | 1,640,260 | +0.04(+0.66%) |
Jul 29, 2008 | 6.802 | 6.812 | 6.724 | 6.802 | 1,307,368 | +0.06(+0.83%) |
Jul 28, 2008 | 6.739 | 6.785 | 6.694 | 6.746 | 1,535,324 | -0.02(-0.36%) |
Jul 25, 2008 | 6.885 | 6.898 | 6.765 | 6.770 | 1,269,330 | -0.08(-1.18%) |
Jul 24, 2008 | 6.896 | 6.930 | 6.842 | 6.851 | 1,172,024 | -0.06(-0.81%) |
Jul 23, 2008 | 6.765 | 6.930 | 6.750 | 6.907 | 2,121,764 | +0.13(+1.99%) |
Jul 22, 2008 | 6.647 | 6.784 | 6.619 | 6.772 | 2,476,568 | +0.10(+1.46%) |
Jul 21, 2008 | 6.742 | 6.744 | 6.628 | 6.675 | 1,501,371 | -0.04(-0.53%) |
Jul 18, 2008 | 6.712 | 6.800 | 6.660 | 6.710 | 1,848,011 | +0.02(+0.34%) |
Jul 17, 2008 | 6.688 | 6.707 | 6.628 | 6.688 | 1,822,847 | -0.02(-0.25%) |
Jul 16, 2008 | 6.609 | 6.705 | 6.579 | 6.705 | 1,965,286 | +0.08(+1.27%) |
Jul 15, 2008 | 6.551 | 6.682 | 6.538 | 6.621 | 1,928,071 | +0.02(+0.31%) |
Jul 14, 2008 | 6.641 | 6.664 | 6.548 | 6.600 | 2,192,730 | -0.01(-0.20%) |
Jul 11, 2008 | 6.589 | 6.666 | 6.546 | 6.613 | 2,616,867 | -0.01(-0.14%) |
Jul 10, 2008 | 6.718 | 6.718 | 6.563 | 6.622 | 2,452,915 | -0.10(-1.45%) |
Jul 09, 2008 | 6.658 | 6.763 | 6.615 | 6.720 | 2,546,931 | +0.06(+0.84%) |
Jul 08, 2008 | 6.587 | 6.686 | 6.566 | 6.664 | 2,711,802 | +0.09(+1.34%) |
Jul 07, 2008 | 6.519 | 6.611 | 6.495 | 6.576 | 3,689,306 | +0.07(+1.09%) |
Jul 04, 2008 | 6.386 | 6.529 | 6.386 | 6.504 | 2,182,137 | +0.00(+0.00%) |
Jul 03, 2008 | 6.386 | 6.529 | 6.386 | 6.504 | 2,182,137 | +0.12(+1.88%) |
Jul 02, 2008 | 6.403 | 6.460 | 6.371 | 6.385 | 2,465,494 | -0.04(-0.67%) |
Jul 01, 2008 | 6.424 | 6.484 | 6.366 | 6.428 | 2,351,434 | -0.05(-0.84%) |
Jun 30, 2008 | 6.401 | 6.536 | 6.253 | 6.482 | 2,603,230 | +0.06(+0.99%) |
Jun 27, 2008 | 6.499 | 6.536 | 6.409 | 6.418 | 4,880,425 | -0.09(-1.32%) |
Jun 26, 2008 | 6.544 | 6.617 | 6.503 | 6.504 | 1,812,707 | -0.08(-1.25%) |
Jun 25, 2008 | 6.598 | 6.628 | 6.553 | 6.587 | 2,652,033 | +0.02(+0.34%) |
Jun 24, 2008 | 6.577 | 6.639 | 6.557 | 6.564 | 2,501,493 | -0.05(-0.74%) |
Jun 23, 2008 | 6.673 | 6.703 | 6.600 | 6.613 | 1,993,746 | -0.04(-0.62%) |
Jun 20, 2008 | 6.643 | 6.697 | 6.559 | 6.654 | 3,439,533 | -0.03(-0.48%) |
Jun 19, 2008 | 6.714 | 6.748 | 6.664 | 6.686 | 2,165,392 | -0.01(-0.14%) |
Jun 18, 2008 | 6.785 | 6.785 | 6.677 | 6.695 | 3,159,422 | -0.08(-1.13%) |
Jun 17, 2008 | 6.847 | 6.887 | 6.757 | 6.772 | 2,258,133 | -0.04(-0.60%) |
Jun 16, 2008 | 6.883 | 6.883 | 6.735 | 6.813 | 3,719,736 | -0.03(-0.44%) |
Jun 13, 2008 | 6.881 | 6.907 | 6.784 | 6.843 | 3,188,607 | -0.00(-0.05%) |
Jun 12, 2008 | 6.903 | 6.911 | 6.819 | 6.847 | 2,289,283 | -0.01(-0.22%) |
Jun 11, 2008 | 6.918 | 6.941 | 6.836 | 6.862 | 3,390,897 | -0.06(-0.87%) |
Jun 10, 2008 | 6.892 | 6.931 | 6.812 | 6.922 | 3,010,906 | +0.04(+0.54%) |
Jun 09, 2008 | 6.931 | 6.963 | 6.855 | 6.885 | 3,307,543 | -0.02(-0.24%) |
Jun 06, 2008 | 7.012 | 7.023 | 6.890 | 6.901 | 3,505,417 | -0.14(-2.02%) |
Jun 05, 2008 | 7.096 | 7.098 | 7.016 | 7.044 | 5,687,313 | -0.05(-0.69%) |
Jun 04, 2008 | 7.063 | 7.106 | 7.033 | 7.093 | 3,006,458 | +0.02(+0.26%) |
Jun 03, 2008 | 7.078 | 7.182 | 7.051 | 7.074 | 6,158,982 | +0.02(+0.24%) |