Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.546 | 7.665 | 7.546 | 7.644 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 6.030 | 7.669 | 7.449 | 7.644 | 366,631 | -0.06(-0.82%) |
Aug 27, 2008 | 7.441 | 7.715 | 7.441 | 7.707 | 164,374 | +0.27(+3.58%) |
Aug 26, 2008 | 7.280 | 7.441 | 7.095 | 7.441 | 284,980 | +0.14(+1.85%) |
Aug 25, 2008 | 7.648 | 7.677 | 7.297 | 7.306 | 454,024 | -0.41(-5.31%) |
Aug 22, 2008 | 7.669 | 7.905 | 7.622 | 7.715 | 0 | +0.07(+0.94%) |
Aug 21, 2008 | 7.521 | 7.656 | 7.521 | 7.644 | 277,322 | -0.03(-0.39%) |
Aug 20, 2008 | 7.863 | 7.863 | 7.568 | 7.673 | 245,638 | -0.16(-2.10%) |
Aug 19, 2008 | 7.872 | 7.918 | 7.707 | 7.838 | 164,151 | +0.03(+0.38%) |
Aug 18, 2008 | 7.817 | 7.876 | 7.635 | 7.808 | 385,944 | -0.05(-0.59%) |
Aug 15, 2008 | 6.280 | 8.302 | 7.783 | 7.855 | 0 | -0.26(-3.18%) |
Aug 14, 2008 | 7.880 | 8.214 | 7.880 | 8.112 | 544,254 | +0.07(+0.89%) |
Aug 13, 2008 | 8.108 | 8.121 | 7.859 | 8.041 | 347,717 | -0.06(-0.78%) |
Aug 12, 2008 | 8.104 | 8.286 | 8.011 | 8.104 | 376,020 | -0.00(-0.05%) |
Aug 11, 2008 | 7.981 | 8.176 | 7.973 | 8.108 | 383,628 | +0.09(+1.11%) |
Aug 08, 2008 | 7.791 | 8.188 | 7.758 | 8.019 | 368,238 | +0.20(+2.59%) |
Aug 07, 2008 | 8.079 | 8.258 | 7.741 | 7.817 | 465,264 | -0.36(-4.44%) |
Aug 06, 2008 | 8.015 | 8.226 | 7.960 | 8.180 | 330,954 | +0.16(+2.00%) |
Aug 05, 2008 | 7.927 | 8.125 | 7.927 | 8.019 | 648,611 | +0.08(+0.96%) |
Aug 04, 2008 | 7.969 | 8.053 | 7.804 | 7.943 | 595,968 | -0.02(-0.27%) |
Aug 01, 2008 | 7.779 | 8.019 | 7.728 | 7.965 | 527,287 | +0.22(+2.84%) |
Jul 31, 2008 | 7.821 | 7.821 | 7.521 | 7.745 | 444,336 | -0.08(-0.97%) |
Jul 30, 2008 | 7.728 | 7.973 | 7.644 | 7.821 | 779,314 | +0.15(+1.93%) |
Jul 29, 2008 | 7.673 | 7.707 | 7.183 | 7.673 | 663,314 | +0.54(+7.58%) |
Jul 28, 2008 | 6.909 | 7.475 | 6.909 | 7.133 | 876,916 | +0.36(+5.30%) |
Jul 25, 2008 | 6.753 | 6.913 | 6.617 | 6.774 | 303,599 | +0.11(+1.71%) |
Jul 24, 2008 | 6.698 | 6.981 | 6.596 | 6.660 | 475,061 | +0.00(+0.00%) |
Jul 23, 2008 | 6.423 | 6.710 | 6.377 | 6.660 | 418,733 | +0.20(+3.14%) |
Jul 22, 2008 | 6.334 | 6.520 | 6.204 | 6.457 | 510,138 | +0.11(+1.73%) |
Jul 21, 2008 | 6.305 | 6.487 | 6.271 | 6.347 | 333,808 | -0.02(-0.27%) |
Jul 18, 2008 | 6.166 | 6.389 | 6.128 | 6.364 | 409,359 | +0.09(+1.41%) |
Jul 17, 2008 | 6.204 | 6.520 | 6.090 | 6.275 | 815,554 | +0.17(+2.84%) |
Jul 16, 2008 | 5.511 | 6.106 | 5.013 | 6.102 | 555,376 | +0.14(+2.41%) |
Jul 15, 2008 | 6.111 | 6.149 | 5.921 | 5.959 | 579,335 | -0.26(-4.21%) |
Jul 14, 2008 | 6.440 | 6.440 | 6.153 | 6.220 | 542,444 | -0.20(-3.09%) |
Jul 11, 2008 | 6.423 | 6.470 | 6.123 | 6.419 | 495,516 | -0.02(-0.33%) |
Jul 10, 2008 | 6.364 | 6.478 | 6.318 | 6.440 | 335,629 | +0.10(+1.60%) |
Jul 09, 2008 | 6.372 | 6.465 | 6.313 | 6.339 | 424,819 | -0.10(-1.57%) |
Jul 08, 2008 | 6.115 | 6.444 | 6.111 | 6.440 | 785,931 | +0.19(+3.04%) |
Jul 07, 2008 | 6.356 | 6.723 | 5.933 | 6.250 | 1,059,886 | -0.27(-4.08%) |
Jul 04, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | +0.00(+0.00%) |
Jul 03, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | -0.21(-3.08%) |
Jul 02, 2008 | 7.052 | 7.137 | 6.693 | 6.723 | 498,506 | -0.32(-4.50%) |
Jul 01, 2008 | 6.765 | 7.074 | 6.740 | 7.040 | 237,573 | +0.20(+2.96%) |
Jun 30, 2008 | 7.158 | 7.158 | 6.837 | 6.837 | 258,042 | -0.28(-3.92%) |
Jun 27, 2008 | 7.145 | 7.221 | 6.993 | 7.116 | 705,142 | -0.04(-0.53%) |
Jun 26, 2008 | 7.158 | 7.255 | 7.057 | 7.154 | 304,753 | -0.25(-3.37%) |
Jun 25, 2008 | 7.010 | 7.470 | 7.010 | 7.403 | 562,897 | +0.41(+5.92%) |
Jun 24, 2008 | 6.871 | 7.057 | 6.710 | 6.989 | 300,336 | +0.08(+1.16%) |
Jun 23, 2008 | 7.002 | 7.002 | 6.765 | 6.909 | 289,792 | -0.06(-0.91%) |
Jun 20, 2008 | 6.926 | 7.027 | 6.862 | 6.972 | 682,757 | -0.02(-0.24%) |
Jun 19, 2008 | 7.095 | 7.133 | 6.921 | 6.989 | 499,866 | -0.08(-1.14%) |
Jun 18, 2008 | 6.888 | 7.095 | 6.791 | 7.069 | 276,178 | +0.17(+2.51%) |
Jun 17, 2008 | 7.019 | 7.099 | 6.803 | 6.896 | 305,245 | -0.15(-2.10%) |
Jun 16, 2008 | 6.841 | 7.074 | 6.807 | 7.044 | 228,198 | +0.16(+2.33%) |
Jun 13, 2008 | 6.791 | 6.968 | 6.791 | 6.883 | 351,563 | +0.09(+1.37%) |
Jun 12, 2008 | 6.947 | 7.106 | 6.782 | 6.791 | 751,763 | -0.15(-2.19%) |
Jun 11, 2008 | 7.166 | 7.213 | 6.938 | 6.943 | 489,934 | -0.23(-3.24%) |
Jun 10, 2008 | 7.188 | 7.361 | 7.175 | 7.175 | 477,765 | -0.13(-1.74%) |
Jun 09, 2008 | 7.538 | 7.538 | 7.264 | 7.302 | 558,331 | -0.19(-2.59%) |
Jun 06, 2008 | 7.661 | 7.682 | 7.424 | 7.496 | 337,313 | -0.20(-2.58%) |
Jun 05, 2008 | 7.665 | 7.694 | 7.551 | 7.694 | 428,108 | +0.03(+0.39%) |
Jun 04, 2008 | 7.500 | 7.698 | 7.454 | 7.665 | 323,583 | +0.08(+1.11%) |
Jun 03, 2008 | 7.601 | 7.627 | 7.437 | 7.580 | 413,098 | +0.07(+0.96%) |