Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.869 | 8.027 | 7.845 | 7.936 | 256,988 | -0.03(-0.38%) |
Aug 28, 2008 | 7.766 | 7.984 | 7.693 | 7.966 | 310,518 | +0.22(+2.81%) |
Aug 27, 2008 | 7.560 | 7.815 | 7.512 | 7.748 | 321,094 | +0.17(+2.24%) |
Aug 26, 2008 | 7.784 | 7.857 | 7.451 | 7.578 | 874,962 | -0.20(-2.57%) |
Aug 25, 2008 | 8.069 | 8.069 | 7.742 | 7.778 | 699,104 | -0.32(-3.96%) |
Aug 22, 2008 | 7.954 | 8.111 | 7.936 | 8.099 | 536,870 | +0.19(+2.45%) |
Aug 21, 2008 | 7.936 | 8.057 | 7.857 | 7.905 | 345,025 | -0.08(-1.06%) |
Aug 20, 2008 | 7.924 | 8.051 | 7.887 | 7.990 | 458,253 | +0.08(+1.07%) |
Aug 19, 2008 | 7.875 | 7.960 | 7.821 | 7.905 | 522,757 | +0.05(+0.62%) |
Aug 18, 2008 | 7.821 | 7.881 | 7.718 | 7.857 | 639,454 | +0.04(+0.54%) |
Aug 15, 2008 | 7.966 | 7.990 | 7.766 | 7.815 | 0 | -0.09(-1.15%) |
Aug 14, 2008 | 7.893 | 8.027 | 7.833 | 7.905 | 683,935 | -0.03(-0.38%) |
Aug 13, 2008 | 7.978 | 7.984 | 7.893 | 7.936 | 604,746 | -0.04(-0.46%) |
Aug 12, 2008 | 8.057 | 8.087 | 7.930 | 7.972 | 381,745 | -0.10(-1.20%) |
Aug 11, 2008 | 7.972 | 8.263 | 7.887 | 8.069 | 670,983 | +0.10(+1.22%) |
Aug 08, 2008 | 7.651 | 8.042 | 7.651 | 7.972 | 405,247 | +0.30(+3.87%) |
Aug 07, 2008 | 7.930 | 7.960 | 7.609 | 7.675 | 463,638 | -0.25(-3.21%) |
Aug 06, 2008 | 7.718 | 7.960 | 7.584 | 7.930 | 803,415 | +0.05(+0.69%) |
Aug 05, 2008 | 7.500 | 7.875 | 7.481 | 7.875 | 1,014,357 | +0.33(+4.33%) |
Aug 04, 2008 | 7.548 | 7.784 | 7.390 | 7.548 | 6,650,169 | +0.04(+0.56%) |
Aug 01, 2008 | 7.493 | 7.578 | 7.245 | 7.506 | 639,738 | -0.22(-2.90%) |
Jul 31, 2008 | 7.633 | 8.051 | 7.590 | 7.730 | 1,627,686 | +0.36(+4.93%) |
Jul 30, 2008 | 7.312 | 7.409 | 7.154 | 7.366 | 207,617 | +0.04(+0.58%) |
Jul 29, 2008 | 7.324 | 7.372 | 6.997 | 7.324 | 348,596 | +0.37(+5.31%) |
Jul 28, 2008 | 7.075 | 7.124 | 6.857 | 6.954 | 357,863 | -0.15(-2.05%) |
Jul 25, 2008 | 7.075 | 7.288 | 7.045 | 7.100 | 287,579 | +0.07(+1.03%) |
Jul 24, 2008 | 7.372 | 7.372 | 7.003 | 7.027 | 363,813 | -0.30(-4.13%) |
Jul 23, 2008 | 7.185 | 7.427 | 7.100 | 7.330 | 266,332 | +0.15(+2.02%) |
Jul 22, 2008 | 6.870 | 7.215 | 6.839 | 7.185 | 294,332 | +0.29(+4.22%) |
Jul 21, 2008 | 6.851 | 6.894 | 6.809 | 6.894 | 161,730 | +0.05(+0.71%) |
Jul 18, 2008 | 6.894 | 6.894 | 6.603 | 6.845 | 606,900 | -0.05(-0.79%) |
Jul 17, 2008 | 6.803 | 6.924 | 6.670 | 6.900 | 656,886 | +0.15(+2.24%) |
Jul 16, 2008 | 6.518 | 6.797 | 6.421 | 6.748 | 878,683 | +0.22(+3.44%) |
Jul 15, 2008 | 6.512 | 6.645 | 6.323 | 6.524 | 905,692 | -0.08(-1.28%) |
Jul 14, 2008 | 6.930 | 6.936 | 6.603 | 6.609 | 342,987 | -0.30(-4.38%) |
Jul 11, 2008 | 7.009 | 7.015 | 6.706 | 6.912 | 692,915 | -0.18(-2.48%) |
Jul 10, 2008 | 7.015 | 7.245 | 6.966 | 7.088 | 552,752 | +0.05(+0.69%) |
Jul 09, 2008 | 7.318 | 7.318 | 6.991 | 7.039 | 451,035 | -0.27(-3.73%) |
Jul 08, 2008 | 7.009 | 7.312 | 6.888 | 7.312 | 406,097 | +0.36(+5.14%) |
Jul 07, 2008 | 7.257 | 7.257 | 6.839 | 6.954 | 549,688 | -0.24(-3.37%) |
Jul 04, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.00(+0.00%) |
Jul 03, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.02(+0.34%) |
Jul 02, 2008 | 7.063 | 7.221 | 6.960 | 7.172 | 438,665 | +0.10(+1.46%) |
Jul 01, 2008 | 7.088 | 7.185 | 6.815 | 7.069 | 586,437 | -0.03(-0.43%) |
Jun 30, 2008 | 7.257 | 7.288 | 7.088 | 7.100 | 486,784 | -0.13(-1.76%) |
Jun 27, 2008 | 7.215 | 7.330 | 7.033 | 7.227 | 1,337,814 | +0.01(+0.17%) |
Jun 26, 2008 | 7.209 | 7.294 | 7.124 | 7.215 | 581,815 | -0.07(-1.00%) |
Jun 25, 2008 | 7.039 | 7.312 | 7.033 | 7.288 | 317,664 | +0.24(+3.35%) |
Jun 24, 2008 | 7.185 | 7.269 | 7.051 | 7.051 | 397,231 | -0.19(-2.68%) |
Jun 23, 2008 | 7.390 | 7.451 | 7.227 | 7.245 | 233,626 | -0.10(-1.40%) |
Jun 20, 2008 | 7.415 | 7.451 | 7.275 | 7.348 | 663,971 | -0.09(-1.22%) |
Jun 19, 2008 | 7.269 | 7.439 | 7.221 | 7.439 | 347,795 | +0.17(+2.33%) |
Jun 18, 2008 | 7.372 | 7.439 | 7.251 | 7.269 | 458,777 | -0.12(-1.56%) |
Jun 17, 2008 | 7.530 | 7.663 | 7.384 | 7.384 | 705,838 | +0.02(+0.25%) |
Jun 16, 2008 | 7.227 | 7.366 | 7.178 | 7.366 | 323,140 | +0.12(+1.67%) |
Jun 13, 2008 | 7.227 | 7.245 | 7.124 | 7.245 | 298,198 | +0.12(+1.70%) |
Jun 12, 2008 | 7.269 | 7.330 | 7.063 | 7.124 | 534,699 | -0.09(-1.26%) |
Jun 11, 2008 | 7.300 | 7.318 | 7.197 | 7.215 | 263,964 | -0.12(-1.65%) |
Jun 10, 2008 | 7.275 | 7.354 | 7.215 | 7.336 | 366,363 | +0.05(+0.66%) |
Jun 09, 2008 | 7.433 | 7.500 | 7.269 | 7.288 | 333,851 | -0.18(-2.35%) |
Jun 06, 2008 | 7.590 | 7.663 | 7.463 | 7.463 | 394,570 | -0.21(-2.76%) |
Jun 05, 2008 | 7.524 | 7.699 | 7.512 | 7.675 | 554,173 | +0.15(+1.93%) |
Jun 04, 2008 | 7.330 | 7.572 | 7.330 | 7.530 | 445,153 | +0.19(+2.56%) |
Jun 03, 2008 | 7.397 | 7.403 | 7.312 | 7.342 | 423,366 | -0.01(-0.08%) |