Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.694 | 6.713 | 6.256 | 6.332 | 256,977 | -0.39(-5.81%) |
Aug 28, 2008 | 6.513 | 6.761 | 6.485 | 6.723 | 353,200 | +0.24(+3.67%) |
Aug 27, 2008 | 6.104 | 6.485 | 6.085 | 6.485 | 287,368 | +0.32(+5.25%) |
Aug 26, 2008 | 6.351 | 6.475 | 5.999 | 6.161 | 250,242 | -0.12(-1.97%) |
Aug 25, 2008 | 6.542 | 6.866 | 6.199 | 6.285 | 182,433 | -0.29(-4.35%) |
Aug 22, 2008 | 6.294 | 6.570 | 6.104 | 6.570 | 243,720 | +0.34(+5.50%) |
Aug 21, 2008 | 6.285 | 6.399 | 6.113 | 6.228 | 370,716 | -0.18(-2.82%) |
Aug 20, 2008 | 6.542 | 6.685 | 6.332 | 6.409 | 343,876 | -0.28(-4.13%) |
Aug 19, 2008 | 6.828 | 6.885 | 6.475 | 6.685 | 1,047,996 | -0.22(-3.17%) |
Aug 18, 2008 | 7.132 | 7.170 | 6.856 | 6.904 | 253,848 | -0.24(-3.33%) |
Aug 15, 2008 | 7.208 | 7.361 | 7.018 | 7.142 | 287,221 | +0.05(+0.67%) |
Aug 14, 2008 | 7.237 | 7.332 | 7.066 | 7.094 | 323,468 | -0.27(-3.62%) |
Aug 13, 2008 | 7.504 | 7.504 | 7.237 | 7.361 | 425,033 | -0.13(-1.78%) |
Aug 12, 2008 | 6.951 | 7.542 | 6.666 | 7.494 | 930,631 | +0.55(+7.96%) |
Aug 11, 2008 | 6.628 | 6.942 | 6.399 | 6.942 | 555,242 | +0.39(+5.96%) |
Aug 08, 2008 | 6.028 | 6.580 | 5.942 | 6.551 | 407,475 | +0.54(+9.03%) |
Aug 07, 2008 | 6.104 | 6.180 | 5.913 | 6.009 | 265,948 | -0.05(-0.79%) |
Aug 06, 2008 | 5.894 | 6.094 | 5.685 | 6.056 | 397,382 | +0.19(+3.25%) |
Aug 05, 2008 | 5.647 | 5.885 | 5.504 | 5.866 | 612,534 | +0.30(+5.30%) |
Aug 04, 2008 | 5.894 | 5.894 | 5.485 | 5.571 | 1,116,936 | -0.36(-6.10%) |
Aug 01, 2008 | 6.047 | 6.142 | 5.713 | 5.932 | 1,360,263 | -0.78(-11.63%) |
Jul 31, 2008 | 6.456 | 6.894 | 6.456 | 6.713 | 420,638 | +0.16(+2.47%) |
Jul 30, 2008 | 6.904 | 6.932 | 6.447 | 6.551 | 494,562 | -0.36(-5.23%) |
Jul 29, 2008 | 6.913 | 6.932 | 6.475 | 6.913 | 286,357 | +0.39(+5.99%) |
Jul 28, 2008 | 6.818 | 6.951 | 6.485 | 6.523 | 286,813 | -0.33(-4.86%) |
Jul 25, 2008 | 6.732 | 6.980 | 6.567 | 6.856 | 303,642 | +0.19(+2.86%) |
Jul 24, 2008 | 6.894 | 6.951 | 6.590 | 6.666 | 259,215 | -0.18(-2.64%) |
Jul 23, 2008 | 6.789 | 6.894 | 6.780 | 6.847 | 340,465 | +0.08(+1.13%) |
Jul 22, 2008 | 6.551 | 6.904 | 6.456 | 6.770 | 467,543 | +0.17(+2.60%) |
Jul 21, 2008 | 6.666 | 6.742 | 6.551 | 6.599 | 268,884 | -0.04(-0.57%) |
Jul 18, 2008 | 6.675 | 6.742 | 6.532 | 6.637 | 317,776 | -0.10(-1.41%) |
Jul 17, 2008 | 6.637 | 6.742 | 6.304 | 6.732 | 502,120 | +0.24(+3.67%) |
Jul 16, 2008 | 5.942 | 6.551 | 5.875 | 6.494 | 349,019 | +0.56(+9.47%) |
Jul 15, 2008 | 5.675 | 6.132 | 5.561 | 5.932 | 491,186 | +0.22(+3.83%) |
Jul 14, 2008 | 5.990 | 6.075 | 5.637 | 5.713 | 585,823 | -0.22(-3.69%) |
Jul 11, 2008 | 5.961 | 6.047 | 5.723 | 5.932 | 464,641 | -0.07(-1.11%) |
Jul 10, 2008 | 6.237 | 6.275 | 5.932 | 5.999 | 684,544 | -0.18(-2.93%) |
Jul 09, 2008 | 6.742 | 6.856 | 6.161 | 6.180 | 478,193 | -0.50(-7.55%) |
Jul 08, 2008 | 5.952 | 6.732 | 5.932 | 6.685 | 872,895 | +0.75(+12.68%) |
Jul 07, 2008 | 5.980 | 6.142 | 5.837 | 5.932 | 775,958 | -0.16(-2.66%) |
Jul 04, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | +0.00(+0.00%) |
Jul 03, 2008 | 6.228 | 6.313 | 5.942 | 6.094 | 355,295 | -0.13(-2.14%) |
Jul 02, 2008 | 6.428 | 6.485 | 6.199 | 6.228 | 554,184 | -0.25(-3.82%) |
Jul 01, 2008 | 6.437 | 6.504 | 6.285 | 6.475 | 508,251 | -0.01(-0.15%) |
Jun 30, 2008 | 6.742 | 6.780 | 6.466 | 6.485 | 462,363 | -0.30(-4.49%) |
Jun 27, 2008 | 7.009 | 7.009 | 6.666 | 6.789 | 1,040,575 | -0.15(-2.19%) |
Jun 26, 2008 | 6.447 | 7.104 | 6.447 | 6.942 | 1,157,618 | +0.46(+7.05%) |
Jun 25, 2008 | 6.532 | 6.599 | 6.447 | 6.485 | 626,093 | -0.05(-0.73%) |
Jun 24, 2008 | 6.685 | 6.732 | 6.475 | 6.532 | 546,877 | -0.18(-2.69%) |
Jun 23, 2008 | 6.742 | 6.989 | 6.694 | 6.713 | 394,188 | -0.01(-0.14%) |
Jun 20, 2008 | 7.170 | 7.170 | 6.666 | 6.723 | 1,333,493 | -0.50(-6.86%) |
Jun 19, 2008 | 7.056 | 7.256 | 6.866 | 7.218 | 386,131 | +0.16(+2.29%) |
Jun 18, 2008 | 7.199 | 7.247 | 6.980 | 7.056 | 819,377 | -0.19(-2.63%) |
Jun 17, 2008 | 7.447 | 7.589 | 7.228 | 7.247 | 445,376 | -0.19(-2.56%) |
Jun 16, 2008 | 7.380 | 7.789 | 7.370 | 7.437 | 397,745 | -0.10(-1.39%) |
Jun 13, 2008 | 7.351 | 7.704 | 7.332 | 7.542 | 318,999 | +0.26(+3.53%) |
Jun 12, 2008 | 7.599 | 7.713 | 7.266 | 7.285 | 468,715 | -0.26(-3.41%) |
Jun 11, 2008 | 7.704 | 7.875 | 7.523 | 7.542 | 418,504 | -0.19(-2.46%) |
Jun 10, 2008 | 7.817 | 8.246 | 7.647 | 7.732 | 727,055 | -0.45(-5.47%) |
Jun 09, 2008 | 9.189 | 9.256 | 8.151 | 8.180 | 1,011,579 | -1.00(-10.89%) |
Jun 06, 2008 | 9.256 | 9.322 | 8.868 | 9.180 | 869,047 | -0.03(-0.31%) |
Jun 05, 2008 | 8.046 | 9.332 | 7.962 | 9.208 | 1,738,388 | +1.19(+14.85%) |
Jun 04, 2008 | 7.827 | 8.113 | 7.742 | 8.018 | 544,916 | +0.19(+2.43%) |
Jun 03, 2008 | 7.808 | 8.046 | 7.732 | 7.827 | 830,415 | +0.08(+0.98%) |