Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.277 | 7.334 | 7.103 | 7.244 | 344,008 | +0.03(+0.47%) |
Aug 28, 2008 | 7.172 | 7.233 | 7.090 | 7.210 | 265,120 | +0.07(+1.02%) |
Aug 27, 2008 | 7.186 | 7.214 | 7.137 | 7.137 | 291,571 | -0.06(-0.82%) |
Aug 26, 2008 | 7.242 | 7.283 | 7.126 | 7.196 | 152,123 | -0.07(-1.03%) |
Aug 25, 2008 | 7.269 | 7.345 | 7.078 | 7.270 | 392,750 | -0.03(-0.38%) |
Aug 22, 2008 | 7.505 | 7.536 | 7.252 | 7.298 | 339,083 | -0.23(-3.03%) |
Aug 21, 2008 | 7.457 | 7.555 | 7.402 | 7.527 | 853,998 | +0.16(+2.11%) |
Aug 20, 2008 | 7.067 | 7.398 | 7.056 | 7.371 | 676,294 | +0.28(+3.94%) |
Aug 19, 2008 | 6.849 | 7.092 | 6.837 | 7.092 | 460,463 | +0.21(+3.09%) |
Aug 18, 2008 | 6.983 | 7.028 | 6.854 | 6.879 | 472,133 | -0.13(-1.80%) |
Aug 15, 2008 | 7.169 | 7.171 | 6.924 | 7.005 | 383,712 | -0.11(-1.55%) |
Aug 14, 2008 | 7.183 | 7.224 | 7.002 | 7.115 | 464,756 | -0.04(-0.61%) |
Aug 13, 2008 | 6.910 | 7.165 | 6.883 | 7.158 | 335,537 | +0.25(+3.62%) |
Aug 12, 2008 | 6.887 | 6.980 | 6.790 | 6.908 | 359,367 | -0.01(-0.09%) |
Aug 11, 2008 | 7.146 | 7.148 | 6.831 | 6.915 | 545,291 | -0.21(-2.88%) |
Aug 08, 2008 | 7.146 | 7.183 | 7.022 | 7.120 | 262,623 | -0.03(-0.39%) |
Aug 07, 2008 | 7.224 | 7.348 | 7.079 | 7.148 | 404,144 | -0.06(-0.80%) |
Aug 06, 2008 | 6.918 | 7.211 | 6.918 | 7.205 | 411,881 | +0.20(+2.86%) |
Aug 05, 2008 | 7.301 | 7.395 | 6.913 | 7.005 | 971,213 | -0.26(-3.57%) |
Aug 04, 2008 | 7.702 | 7.715 | 7.141 | 7.264 | 847,452 | -0.30(-3.96%) |
Aug 01, 2008 | 7.514 | 7.707 | 7.461 | 7.564 | 465,979 | +0.08(+1.08%) |
Jul 31, 2008 | 7.573 | 7.573 | 7.421 | 7.483 | 535,050 | -0.09(-1.21%) |
Jul 30, 2008 | 7.129 | 7.660 | 7.129 | 7.575 | 832,588 | +0.37(+5.20%) |
Jul 29, 2008 | 7.200 | 7.287 | 7.127 | 7.200 | 511,503 | +0.16(+2.30%) |
Jul 28, 2008 | 6.722 | 7.301 | 6.595 | 7.039 | 1,272,066 | +0.14(+2.10%) |
Jul 25, 2008 | 6.977 | 7.221 | 6.859 | 6.894 | 1,453,305 | -0.02(-0.31%) |
Jul 24, 2008 | 6.874 | 7.096 | 6.840 | 6.916 | 818,613 | +0.03(+0.38%) |
Jul 23, 2008 | 7.081 | 7.081 | 6.874 | 6.890 | 804,014 | -0.24(-3.38%) |
Jul 22, 2008 | 7.266 | 7.266 | 7.090 | 7.130 | 599,834 | -0.19(-2.57%) |
Jul 21, 2008 | 6.952 | 7.353 | 6.921 | 7.318 | 746,588 | +0.29(+4.09%) |
Jul 18, 2008 | 7.169 | 7.301 | 6.944 | 7.031 | 761,181 | -0.17(-2.41%) |
Jul 17, 2008 | 7.573 | 7.663 | 7.185 | 7.205 | 1,636,352 | -0.38(-5.04%) |
Jul 16, 2008 | 7.851 | 7.923 | 7.573 | 7.587 | 748,287 | -0.23(-2.88%) |
Jul 15, 2008 | 7.960 | 8.058 | 7.794 | 7.812 | 491,251 | -0.27(-3.29%) |
Jul 14, 2008 | 8.114 | 8.171 | 8.008 | 8.078 | 516,949 | +0.10(+1.25%) |
Jul 11, 2008 | 7.851 | 8.115 | 7.736 | 7.979 | 701,702 | +0.05(+0.63%) |
Jul 10, 2008 | 7.638 | 8.025 | 7.536 | 7.929 | 796,527 | +0.30(+3.91%) |
Jul 09, 2008 | 7.362 | 7.680 | 7.362 | 7.631 | 908,341 | +0.27(+3.65%) |
Jul 08, 2008 | 7.708 | 7.708 | 7.085 | 7.362 | 1,763,885 | -0.35(-4.49%) |
Jul 07, 2008 | 7.534 | 7.755 | 7.458 | 7.708 | 1,392,235 | -0.00(-0.06%) |
Jul 04, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | +0.00(+0.00%) |
Jul 03, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | -0.19(-2.36%) |
Jul 02, 2008 | 8.626 | 8.640 | 7.767 | 7.899 | 2,508,928 | -0.66(-7.75%) |
Jul 01, 2008 | 8.563 | 8.738 | 8.449 | 8.563 | 1,314,352 | -0.09(-1.01%) |
Jun 30, 2008 | 8.637 | 8.836 | 8.612 | 8.650 | 725,732 | +0.03(+0.32%) |
Jun 27, 2008 | 8.452 | 8.699 | 8.296 | 8.622 | 1,107,269 | +0.12(+1.44%) |
Jun 26, 2008 | 8.316 | 8.554 | 8.311 | 8.499 | 666,310 | +0.10(+1.16%) |
Jun 25, 2008 | 8.678 | 8.788 | 8.165 | 8.401 | 1,337,777 | -0.39(-4.38%) |
Jun 24, 2008 | 8.793 | 9.010 | 8.586 | 8.786 | 1,124,366 | -0.01(-0.07%) |
Jun 23, 2008 | 8.651 | 8.903 | 8.599 | 8.793 | 1,052,656 | +0.21(+2.39%) |
Jun 20, 2008 | 8.549 | 8.672 | 8.350 | 8.588 | 943,346 | +0.05(+0.53%) |
Jun 19, 2008 | 8.462 | 8.681 | 8.376 | 8.543 | 1,281,774 | +0.00(+0.04%) |
Jun 18, 2008 | 8.327 | 8.544 | 8.196 | 8.539 | 1,224,966 | +0.18(+2.17%) |
Jun 17, 2008 | 8.246 | 8.386 | 8.217 | 8.358 | 616,789 | +0.07(+0.82%) |
Jun 16, 2008 | 8.490 | 8.521 | 8.164 | 8.290 | 955,358 | -0.20(-2.37%) |
Jun 13, 2008 | 8.233 | 8.536 | 8.078 | 8.491 | 1,982,047 | +0.36(+4.37%) |
Jun 12, 2008 | 7.798 | 8.210 | 7.798 | 8.136 | 1,815,717 | +0.37(+4.74%) |
Jun 11, 2008 | 7.583 | 7.797 | 7.363 | 7.767 | 1,191,550 | +0.16(+2.15%) |
Jun 10, 2008 | 7.564 | 7.744 | 7.447 | 7.604 | 445,503 | -0.04(-0.57%) |
Jun 09, 2008 | 7.638 | 7.744 | 7.537 | 7.648 | 611,247 | +0.04(+0.51%) |
Jun 06, 2008 | 7.603 | 7.690 | 7.564 | 7.609 | 595,701 | +0.00(+0.00%) |
Jun 05, 2008 | 7.447 | 7.621 | 7.415 | 7.609 | 536,634 | +0.19(+2.62%) |
Jun 04, 2008 | 7.505 | 7.506 | 7.363 | 7.415 | 531,986 | -0.12(-1.59%) |
Jun 03, 2008 | 7.584 | 7.727 | 7.407 | 7.534 | 1,572,315 | -0.06(-0.82%) |