Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.113 | 7.338 | 6.951 | 7.041 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.428 | 7.446 | 6.942 | 7.212 | 567,616 | -0.11(-1.47%) |
Aug 27, 2008 | 7.095 | 7.329 | 7.095 | 7.320 | 681,260 | +0.31(+4.36%) |
Aug 26, 2008 | 6.610 | 7.140 | 6.610 | 7.014 | 564,960 | +0.29(+4.28%) |
Aug 25, 2008 | 6.736 | 6.933 | 6.637 | 6.727 | 542,734 | +0.04(+0.67%) |
Aug 22, 2008 | 6.583 | 6.880 | 6.547 | 6.682 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.529 | 6.790 | 6.385 | 6.682 | 633,479 | +0.19(+2.91%) |
Aug 20, 2008 | 6.097 | 6.583 | 6.043 | 6.493 | 761,278 | +0.42(+6.96%) |
Aug 19, 2008 | 5.971 | 6.160 | 5.926 | 6.070 | 472,601 | +0.16(+2.74%) |
Aug 18, 2008 | 6.025 | 6.151 | 5.904 | 5.908 | 456,994 | -0.05(-0.91%) |
Aug 15, 2008 | 6.088 | 6.241 | 5.872 | 5.962 | 0 | -0.13(-2.21%) |
Aug 14, 2008 | 5.953 | 6.169 | 5.800 | 6.097 | 1,214,537 | +0.22(+3.83%) |
Aug 13, 2008 | 5.270 | 5.890 | 5.243 | 5.872 | 1,009,450 | +0.69(+13.37%) |
Aug 12, 2008 | 5.477 | 5.477 | 4.775 | 5.180 | 1,007,441 | +0.06(+1.23%) |
Aug 11, 2008 | 5.162 | 5.279 | 4.883 | 5.117 | 914,523 | -0.16(-3.07%) |
Aug 08, 2008 | 5.486 | 5.513 | 5.207 | 5.279 | 681,521 | -0.20(-3.61%) |
Aug 07, 2008 | 5.522 | 5.567 | 5.333 | 5.477 | 718,631 | +0.02(+0.33%) |
Aug 06, 2008 | 5.189 | 5.486 | 5.189 | 5.459 | 1,509,108 | +0.21(+3.94%) |
Aug 05, 2008 | 5.162 | 5.459 | 5.162 | 5.252 | 657,054 | +0.02(+0.34%) |
Aug 04, 2008 | 5.935 | 6.007 | 5.225 | 5.234 | 888,527 | -0.68(-11.55%) |
Aug 01, 2008 | 5.926 | 6.187 | 5.854 | 5.917 | 464,187 | +0.03(+0.46%) |
Jul 31, 2008 | 6.025 | 6.187 | 5.719 | 5.890 | 584,459 | -0.21(-3.39%) |
Jul 30, 2008 | 5.638 | 6.142 | 5.522 | 6.097 | 674,864 | +0.42(+7.45%) |
Jul 29, 2008 | 5.674 | 5.737 | 5.450 | 5.674 | 511,245 | +0.04(+0.64%) |
Jul 28, 2008 | 5.710 | 5.773 | 5.576 | 5.638 | 573,298 | -0.09(-1.57%) |
Jul 25, 2008 | 5.630 | 5.827 | 5.621 | 5.728 | 739,271 | +0.10(+1.76%) |
Jul 24, 2008 | 5.612 | 5.773 | 5.369 | 5.630 | 727,610 | -0.01(-0.16%) |
Jul 23, 2008 | 5.737 | 5.845 | 5.567 | 5.638 | 677,711 | -0.20(-3.39%) |
Jul 22, 2008 | 6.061 | 6.214 | 5.710 | 5.836 | 996,252 | -0.45(-7.15%) |
Jul 21, 2008 | 5.998 | 6.367 | 5.899 | 6.286 | 692,559 | +0.22(+3.71%) |
Jul 18, 2008 | 5.944 | 6.277 | 5.872 | 6.061 | 587,366 | -0.03(-0.44%) |
Jul 17, 2008 | 6.475 | 6.529 | 5.764 | 6.088 | 1,155,478 | -0.47(-7.13%) |
Jul 16, 2008 | 6.745 | 6.790 | 6.358 | 6.556 | 731,802 | -0.21(-3.06%) |
Jul 15, 2008 | 7.023 | 7.104 | 6.754 | 6.763 | 725,255 | -0.32(-4.57%) |
Jul 14, 2008 | 7.059 | 7.185 | 6.942 | 7.086 | 604,033 | -0.02(-0.25%) |
Jul 11, 2008 | 6.960 | 7.185 | 6.790 | 7.104 | 1,039,436 | +0.16(+2.33%) |
Jul 10, 2008 | 6.295 | 6.996 | 6.295 | 6.942 | 1,433,078 | +0.58(+9.04%) |
Jul 09, 2008 | 6.439 | 6.790 | 6.340 | 6.367 | 1,031,484 | -0.16(-2.48%) |
Jul 08, 2008 | 6.520 | 6.655 | 6.160 | 6.529 | 1,042,719 | -0.13(-2.02%) |
Jul 07, 2008 | 6.862 | 6.906 | 6.448 | 6.664 | 952,610 | -0.21(-3.01%) |
Jul 04, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | +0.00(+0.00%) |
Jul 03, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | -0.55(-7.39%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.383 | 7.419 | 960,742 | -0.28(-3.62%) |
Jul 01, 2008 | 7.689 | 7.734 | 7.464 | 7.698 | 766,027 | +0.08(+1.06%) |
Jun 30, 2008 | 7.653 | 7.896 | 7.608 | 7.617 | 634,821 | -0.02(-0.24%) |
Jun 27, 2008 | 7.716 | 7.869 | 7.599 | 7.635 | 1,824,954 | +0.00(+0.00%) |
Jun 26, 2008 | 7.473 | 7.914 | 7.473 | 7.635 | 875,202 | +0.14(+1.92%) |
Jun 25, 2008 | 7.644 | 7.689 | 7.284 | 7.491 | 1,134,126 | -0.09(-1.19%) |
Jun 24, 2008 | 7.842 | 7.842 | 7.554 | 7.581 | 723,605 | -0.26(-3.33%) |
Jun 23, 2008 | 7.644 | 7.869 | 7.572 | 7.842 | 800,545 | +0.27(+3.56%) |
Jun 20, 2008 | 7.527 | 7.765 | 7.437 | 7.572 | 1,328,312 | +0.10(+1.32%) |
Jun 19, 2008 | 8.004 | 8.004 | 7.383 | 7.473 | 1,193,046 | -0.49(-6.21%) |
Jun 18, 2008 | 7.509 | 8.080 | 7.491 | 7.968 | 1,834,822 | +0.52(+7.00%) |
Jun 17, 2008 | 7.086 | 7.491 | 7.059 | 7.446 | 1,540,696 | +0.36(+5.08%) |
Jun 16, 2008 | 7.050 | 7.167 | 7.032 | 7.086 | 673,588 | +0.07(+1.03%) |
Jun 13, 2008 | 6.915 | 7.131 | 6.915 | 7.014 | 992,638 | +0.06(+0.91%) |
Jun 12, 2008 | 6.808 | 7.059 | 6.808 | 6.951 | 1,368,691 | +0.07(+1.05%) |
Jun 11, 2008 | 6.924 | 7.059 | 6.880 | 6.880 | 735,410 | -0.03(-0.39%) |
Jun 10, 2008 | 6.933 | 7.086 | 6.764 | 6.906 | 827,563 | -0.08(-1.16%) |
Jun 09, 2008 | 6.835 | 7.158 | 6.745 | 6.987 | 947,848 | +0.15(+2.24%) |
Jun 06, 2008 | 6.763 | 7.077 | 6.745 | 6.835 | 2,389,930 | +0.22(+3.40%) |
Jun 05, 2008 | 6.061 | 6.610 | 6.052 | 6.610 | 1,167,599 | +0.45(+7.30%) |
Jun 04, 2008 | 6.655 | 6.736 | 6.079 | 6.160 | 1,849,229 | -0.50(-7.56%) |
Jun 03, 2008 | 6.709 | 6.862 | 6.655 | 6.664 | 807,099 | -0.04(-0.67%) |