Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.602 | 7.908 | 7.602 | 7.733 | 2,687 | +0.09(+1.14%) |
Aug 28, 2008 | 7.493 | 7.755 | 7.471 | 7.646 | 3,021 | -0.22(-2.78%) |
Aug 27, 2008 | 7.580 | 7.864 | 7.580 | 7.864 | 2,700 | +0.33(+4.34%) |
Aug 26, 2008 | 7.820 | 7.864 | 7.537 | 7.537 | 1,277 | -0.28(-3.63%) |
Aug 25, 2008 | 7.536 | 8.083 | 6.925 | 7.820 | 878 | +0.20(+2.58%) |
Aug 22, 2008 | 7.624 | 7.624 | 7.602 | 7.624 | 457 | -0.28(-3.59%) |
Aug 21, 2008 | 7.755 | 8.476 | 7.755 | 7.908 | 2,650 | +0.23(+2.96%) |
Aug 20, 2008 | 7.602 | 7.733 | 7.602 | 7.680 | 1,487 | +0.19(+2.50%) |
Aug 19, 2008 | 7.449 | 7.558 | 7.449 | 7.493 | 2,655 | +0.04(+0.59%) |
Aug 18, 2008 | 7.056 | 7.471 | 7.056 | 7.449 | 5,447 | +0.04(+0.59%) |
Aug 15, 2008 | 7.449 | 7.449 | 7.399 | 7.405 | 2,517 | +0.13(+1.80%) |
Aug 14, 2008 | 7.383 | 7.515 | 7.274 | 7.274 | 366 | -0.02(-0.30%) |
Aug 13, 2008 | 7.427 | 8.148 | 7.056 | 7.296 | 16,406 | +0.25(+3.53%) |
Aug 12, 2008 | 6.990 | 7.100 | 6.990 | 7.047 | 1,281 | -0.03(-0.40%) |
Aug 11, 2008 | 6.947 | 7.558 | 6.947 | 7.075 | 2,051 | -0.00(-0.03%) |
Aug 08, 2008 | 6.881 | 7.078 | 6.881 | 7.078 | 1,225 | +0.02(+0.31%) |
Aug 07, 2008 | 6.663 | 7.209 | 6.663 | 7.056 | 6,897 | +0.07(+0.94%) |
Aug 06, 2008 | 6.706 | 6.990 | 6.706 | 6.990 | 3,249 | +0.28(+4.23%) |
Aug 05, 2008 | 6.641 | 6.750 | 6.270 | 6.706 | 1,166 | -0.15(-2.23%) |
Aug 04, 2008 | 6.575 | 6.968 | 6.575 | 6.859 | 1,007 | +0.11(+1.62%) |
Aug 01, 2008 | 6.816 | 6.881 | 6.553 | 6.750 | 20,979 | -0.02(-0.32%) |
Jul 31, 2008 | 6.750 | 6.881 | 6.619 | 6.772 | 25,256 | +0.15(+2.31%) |
Jul 30, 2008 | 6.859 | 6.881 | 6.619 | 6.619 | 13,678 | -0.04(-0.66%) |
Jul 29, 2008 | 6.663 | 6.859 | 6.575 | 6.663 | 3,932 | -0.22(-3.17%) |
Jul 28, 2008 | 6.663 | 7.078 | 6.444 | 6.881 | 17,753 | +0.11(+1.61%) |
Jul 25, 2008 | 7.100 | 7.624 | 6.684 | 6.772 | 35,187 | -0.26(-3.73%) |
Jul 24, 2008 | 7.100 | 7.100 | 6.947 | 7.034 | 3,907 | -0.09(-1.22%) |
Jul 23, 2008 | 7.165 | 7.318 | 7.100 | 7.121 | 17,352 | -0.09(-1.21%) |
Jul 22, 2008 | 6.990 | 7.209 | 6.990 | 7.209 | 553 | +0.24(+3.45%) |
Jul 21, 2008 | 7.078 | 7.842 | 6.903 | 6.968 | 5,611 | -0.61(-8.07%) |
Jul 18, 2008 | 7.121 | 7.624 | 6.796 | 7.580 | 961 | +0.46(+6.44%) |
Jul 17, 2008 | 7.252 | 7.646 | 6.925 | 7.121 | 7,305 | -0.35(-4.68%) |
Jul 16, 2008 | 7.493 | 7.864 | 7.121 | 7.471 | 2,055 | -0.13(-1.72%) |
Jul 15, 2008 | 7.624 | 7.646 | 7.318 | 7.602 | 1,167 | -0.04(-0.57%) |
Jul 14, 2008 | 7.602 | 8.083 | 7.515 | 7.646 | 8,185 | +0.15(+2.04%) |
Jul 11, 2008 | 7.231 | 7.536 | 7.231 | 7.493 | 4,655 | +0.37(+5.21%) |
Jul 10, 2008 | 7.231 | 7.646 | 7.056 | 7.121 | 7,240 | -0.11(-1.51%) |
Jul 09, 2008 | 7.100 | 7.427 | 6.968 | 7.231 | 21,497 | -0.20(-2.65%) |
Jul 08, 2008 | 6.837 | 7.733 | 6.837 | 7.427 | 23,830 | +0.59(+8.63%) |
Jul 07, 2008 | 6.684 | 6.990 | 6.641 | 6.837 | 10,093 | +0.07(+0.97%) |
Jul 04, 2008 | 6.684 | 6.903 | 6.684 | 6.772 | 4,039 | +0.00(+0.00%) |
Jul 03, 2008 | 6.684 | 6.903 | 6.684 | 6.772 | 4,039 | +0.00(+0.00%) |
Jul 02, 2008 | 6.837 | 6.903 | 6.357 | 6.772 | 40,239 | +0.09(+1.31%) |
Jul 01, 2008 | 6.881 | 7.471 | 6.553 | 6.684 | 49,357 | +0.22(+3.38%) |
Jun 30, 2008 | 6.750 | 6.750 | 6.204 | 6.466 | 11,661 | +0.04(+0.68%) |
Jun 27, 2008 | 6.597 | 6.597 | 6.422 | 6.422 | 1,373 | -0.13(-2.00%) |
Jun 26, 2008 | 6.881 | 6.947 | 6.510 | 6.553 | 13,645 | +0.00(+0.00%) |
Jun 25, 2008 | 6.750 | 6.794 | 6.553 | 6.553 | 2,342 | -0.17(-2.60%) |
Jun 24, 2008 | 7.077 | 7.077 | 6.728 | 6.728 | 503 | -0.28(-4.05%) |
Jun 23, 2008 | 6.794 | 7.558 | 6.750 | 7.012 | 1,510 | +0.24(+3.55%) |
Jun 20, 2008 | 6.772 | 6.772 | 6.772 | 6.772 | 45 | -0.11(-1.59%) |
Jun 19, 2008 | 6.772 | 7.274 | 6.684 | 6.881 | 26,951 | -0.02(-0.32%) |
Jun 18, 2008 | 6.859 | 6.990 | 6.859 | 6.903 | 2,300 | -0.11(-1.56%) |
Jun 17, 2008 | 6.837 | 7.034 | 6.837 | 7.012 | 2,108 | -0.22(-3.02%) |
Jun 16, 2008 | 7.056 | 7.230 | 7.056 | 7.230 | 915 | +0.17(+2.47%) |
Jun 13, 2008 | 6.837 | 7.536 | 6.728 | 7.056 | 13,307 | +0.44(+6.60%) |
Jun 12, 2008 | 6.794 | 6.859 | 6.466 | 6.619 | 4,806 | -0.02(-0.33%) |
Jun 11, 2008 | 6.837 | 6.837 | 6.575 | 6.641 | 1,831 | -0.17(-2.56%) |
Jun 10, 2008 | 6.816 | 6.837 | 6.553 | 6.816 | 457 | +0.02(+0.32%) |
Jun 09, 2008 | 7.056 | 7.056 | 6.794 | 6.794 | 2,151 | -0.13(-1.90%) |
Jun 06, 2008 | 7.100 | 7.100 | 6.925 | 6.925 | 869 | -0.24(-3.35%) |
Jun 05, 2008 | 7.383 | 7.383 | 7.143 | 7.165 | 1,007 | -0.35(-4.65%) |
Jun 04, 2008 | 6.925 | 7.558 | 6.532 | 7.515 | 49,522 | +0.35(+4.88%) |
Jun 03, 2008 | 6.903 | 7.624 | 6.903 | 7.165 | 5,392 | +0.00(+0.00%) |