Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.449 | 7.622 | 7.385 | 7.572 | 2,640,963 | +0.11(+1.48%) |
Aug 28, 2008 | 7.140 | 7.610 | 7.131 | 7.461 | 4,089,788 | +0.23(+3.16%) |
Aug 27, 2008 | 7.224 | 7.296 | 7.157 | 7.233 | 1,943,138 | +0.07(+0.95%) |
Aug 26, 2008 | 7.211 | 7.265 | 7.082 | 7.165 | 1,942,679 | -0.01(-0.17%) |
Aug 25, 2008 | 7.169 | 7.286 | 7.057 | 7.177 | 2,319,610 | -0.05(-0.63%) |
Aug 22, 2008 | 7.111 | 7.252 | 7.078 | 7.223 | 1,660,453 | +0.18(+2.60%) |
Aug 21, 2008 | 6.874 | 7.165 | 6.874 | 7.040 | 2,414,382 | +0.05(+0.65%) |
Aug 20, 2008 | 7.003 | 7.024 | 6.861 | 6.994 | 2,753,183 | -0.05(-0.77%) |
Aug 19, 2008 | 7.040 | 7.248 | 6.828 | 7.048 | 4,329,205 | -0.10(-1.34%) |
Aug 18, 2008 | 7.440 | 7.440 | 7.073 | 7.144 | 2,887,488 | -0.17(-2.39%) |
Aug 15, 2008 | 7.398 | 7.444 | 7.240 | 7.319 | 0 | -0.06(-0.79%) |
Aug 14, 2008 | 7.348 | 7.506 | 7.298 | 7.377 | 1,780,667 | -0.06(-0.84%) |
Aug 13, 2008 | 7.523 | 7.577 | 7.319 | 7.440 | 2,609,328 | -0.19(-2.46%) |
Aug 12, 2008 | 7.872 | 7.872 | 7.539 | 7.627 | 2,928,736 | -0.21(-2.66%) |
Aug 11, 2008 | 7.752 | 8.109 | 7.614 | 7.835 | 3,906,745 | +0.11(+1.45%) |
Aug 08, 2008 | 7.673 | 7.901 | 7.523 | 7.723 | 3,375,374 | +0.05(+0.65%) |
Aug 07, 2008 | 7.739 | 7.802 | 7.427 | 7.673 | 3,253,445 | -0.13(-1.65%) |
Aug 06, 2008 | 7.448 | 7.985 | 7.394 | 7.802 | 5,066,281 | +0.25(+3.25%) |
Aug 05, 2008 | 7.594 | 7.668 | 7.294 | 7.556 | 3,312,409 | +0.10(+1.28%) |
Aug 04, 2008 | 7.440 | 7.656 | 7.306 | 7.460 | 3,022,948 | -0.18(-2.40%) |
Aug 01, 2008 | 7.681 | 7.689 | 7.469 | 7.643 | 2,063,001 | -0.08(-1.08%) |
Jul 31, 2008 | 7.227 | 7.802 | 7.209 | 7.727 | 3,912,541 | +0.33(+4.50%) |
Jul 30, 2008 | 7.386 | 7.594 | 7.265 | 7.394 | 3,689,032 | +0.07(+0.97%) |
Jul 29, 2008 | 7.323 | 7.377 | 7.024 | 7.323 | 2,665,864 | +0.35(+5.07%) |
Jul 28, 2008 | 6.990 | 7.161 | 6.961 | 6.969 | 2,691,705 | -0.11(-1.53%) |
Jul 25, 2008 | 7.061 | 7.144 | 6.865 | 7.078 | 2,278,635 | +0.06(+0.89%) |
Jul 24, 2008 | 7.352 | 7.377 | 6.919 | 7.015 | 3,699,967 | -0.39(-5.28%) |
Jul 23, 2008 | 7.265 | 7.462 | 7.136 | 7.406 | 3,678,892 | +0.22(+3.13%) |
Jul 22, 2008 | 6.974 | 7.182 | 6.865 | 7.182 | 4,037,124 | +0.07(+0.94%) |
Jul 21, 2008 | 7.177 | 7.315 | 7.048 | 7.115 | 3,638,559 | -0.08(-1.10%) |
Jul 18, 2008 | 7.115 | 7.240 | 6.886 | 7.194 | 5,137,516 | +0.11(+1.59%) |
Jul 17, 2008 | 6.965 | 7.236 | 6.865 | 7.082 | 7,060,989 | +0.25(+3.59%) |
Jul 16, 2008 | 6.233 | 7.128 | 6.025 | 6.836 | 8,431,355 | +0.75(+12.30%) |
Jul 15, 2008 | 5.871 | 6.295 | 5.833 | 6.087 | 8,222,601 | -0.07(-1.22%) |
Jul 14, 2008 | 6.557 | 6.774 | 6.058 | 6.162 | 7,166,732 | -0.35(-5.31%) |
Jul 11, 2008 | 6.732 | 6.865 | 6.349 | 6.508 | 10,530,520 | -0.33(-4.87%) |
Jul 10, 2008 | 6.940 | 6.994 | 6.720 | 6.840 | 7,679,673 | -0.09(-1.26%) |
Jul 09, 2008 | 7.115 | 7.265 | 6.865 | 6.928 | 4,221,981 | -0.23(-3.20%) |
Jul 08, 2008 | 6.919 | 7.240 | 6.865 | 7.157 | 6,746,858 | +0.18(+2.56%) |
Jul 07, 2008 | 7.177 | 7.277 | 6.932 | 6.978 | 6,114,585 | -0.19(-2.67%) |
Jul 04, 2008 | 7.311 | 7.311 | 7.123 | 7.169 | 2,194,362 | +0.00(+0.00%) |
Jul 03, 2008 | 7.311 | 7.311 | 7.123 | 7.169 | 2,194,362 | -0.04(-0.52%) |
Jul 02, 2008 | 7.281 | 7.419 | 7.169 | 7.207 | 2,932,611 | -0.10(-1.37%) |
Jul 01, 2008 | 7.531 | 7.573 | 7.135 | 7.306 | 11,009,040 | -0.27(-3.57%) |
Jun 30, 2008 | 7.693 | 7.772 | 7.448 | 7.577 | 6,817,598 | -0.22(-2.78%) |
Jun 27, 2008 | 7.702 | 7.818 | 7.656 | 7.793 | 7,387,828 | +0.01(+0.11%) |
Jun 26, 2008 | 7.885 | 7.885 | 7.698 | 7.785 | 4,769,622 | -0.12(-1.58%) |
Jun 25, 2008 | 7.635 | 7.985 | 7.581 | 7.910 | 5,700,866 | +0.26(+3.43%) |
Jun 24, 2008 | 7.490 | 7.822 | 7.386 | 7.648 | 5,900,244 | +0.05(+0.71%) |
Jun 23, 2008 | 7.577 | 7.668 | 7.481 | 7.594 | 4,749,595 | +0.03(+0.38%) |
Jun 20, 2008 | 7.614 | 7.727 | 7.485 | 7.564 | 5,697,595 | -0.09(-1.20%) |
Jun 19, 2008 | 7.569 | 7.677 | 7.448 | 7.656 | 3,140,674 | +0.16(+2.11%) |
Jun 18, 2008 | 7.494 | 7.498 | 7.356 | 7.498 | 3,300,252 | +0.01(+0.11%) |
Jun 17, 2008 | 7.643 | 7.764 | 7.406 | 7.490 | 3,767,170 | -0.06(-0.83%) |
Jun 16, 2008 | 7.435 | 7.639 | 7.435 | 7.552 | 3,412,069 | +0.11(+1.51%) |
Jun 13, 2008 | 7.119 | 7.490 | 7.115 | 7.440 | 4,608,379 | +0.32(+4.56%) |
Jun 12, 2008 | 7.094 | 7.344 | 6.978 | 7.115 | 3,889,089 | +0.07(+0.94%) |
Jun 11, 2008 | 7.419 | 7.469 | 7.048 | 7.048 | 5,504,091 | -0.41(-5.47%) |
Jun 10, 2008 | 7.398 | 7.519 | 7.298 | 7.456 | 3,198,105 | -0.07(-0.89%) |
Jun 09, 2008 | 7.689 | 7.727 | 7.373 | 7.523 | 3,550,665 | -0.16(-2.06%) |
Jun 06, 2008 | 7.860 | 7.881 | 7.643 | 7.681 | 3,736,193 | -0.20(-2.59%) |
Jun 05, 2008 | 7.897 | 8.093 | 7.885 | 7.885 | 2,438,807 | -0.06(-0.73%) |
Jun 04, 2008 | 7.951 | 8.001 | 7.822 | 7.943 | 3,115,963 | -0.09(-1.14%) |
Jun 03, 2008 | 8.155 | 8.155 | 7.922 | 8.035 | 2,763,068 | -0.05(-0.62%) |