Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.237 | 7.282 | 7.085 | 7.201 | 548,582 | -0.03(-0.42%) |
Aug 28, 2008 | 6.943 | 7.297 | 6.888 | 7.231 | 569,508 | +0.32(+4.69%) |
Aug 27, 2008 | 6.999 | 7.181 | 6.827 | 6.908 | 403,380 | -0.11(-1.51%) |
Aug 26, 2008 | 7.080 | 7.292 | 6.898 | 7.014 | 471,105 | -0.07(-0.93%) |
Aug 25, 2008 | 7.216 | 7.373 | 6.968 | 7.080 | 368,599 | -0.16(-2.23%) |
Aug 22, 2008 | 7.034 | 7.302 | 7.034 | 7.242 | 433,404 | +0.22(+3.17%) |
Aug 21, 2008 | 6.903 | 7.388 | 6.832 | 7.019 | 371,181 | +0.06(+0.80%) |
Aug 20, 2008 | 6.989 | 7.075 | 6.862 | 6.963 | 464,686 | +0.01(+0.15%) |
Aug 19, 2008 | 7.145 | 7.186 | 6.842 | 6.953 | 405,949 | -0.19(-2.69%) |
Aug 18, 2008 | 7.171 | 7.186 | 7.039 | 7.145 | 336,018 | -0.03(-0.35%) |
Aug 15, 2008 | 7.570 | 7.585 | 7.029 | 7.171 | 1,219,265 | -0.38(-5.09%) |
Aug 14, 2008 | 7.687 | 7.732 | 7.489 | 7.555 | 462,730 | -0.16(-2.03%) |
Aug 13, 2008 | 7.656 | 7.712 | 7.333 | 7.712 | 457,973 | +0.04(+0.53%) |
Aug 12, 2008 | 7.722 | 7.727 | 7.565 | 7.671 | 704,712 | -0.10(-1.30%) |
Aug 11, 2008 | 7.687 | 7.904 | 7.646 | 7.773 | 766,427 | +0.10(+1.32%) |
Aug 08, 2008 | 7.494 | 7.687 | 7.484 | 7.671 | 704,963 | +0.19(+2.57%) |
Aug 07, 2008 | 7.424 | 7.535 | 7.312 | 7.479 | 528,434 | +0.01(+0.07%) |
Aug 06, 2008 | 7.505 | 7.550 | 7.156 | 7.474 | 414,379 | -0.06(-0.81%) |
Aug 05, 2008 | 7.191 | 7.550 | 7.166 | 7.535 | 573,801 | +0.38(+5.37%) |
Aug 04, 2008 | 7.242 | 7.262 | 6.984 | 7.151 | 803,548 | -0.08(-1.12%) |
Aug 01, 2008 | 7.292 | 7.348 | 7.135 | 7.231 | 715,897 | -0.10(-1.38%) |
Jul 31, 2008 | 7.373 | 7.510 | 7.307 | 7.333 | 461,544 | -0.12(-1.63%) |
Jul 30, 2008 | 7.520 | 7.550 | 7.287 | 7.454 | 467,385 | -0.06(-0.74%) |
Jul 29, 2008 | 7.510 | 7.606 | 6.938 | 7.510 | 974,275 | +0.42(+5.92%) |
Jul 28, 2008 | 7.125 | 7.257 | 6.928 | 7.090 | 884,280 | -0.02(-0.21%) |
Jul 25, 2008 | 7.105 | 7.282 | 7.060 | 7.105 | 362,425 | +0.07(+0.93%) |
Jul 24, 2008 | 7.054 | 7.231 | 6.984 | 7.039 | 1,229,057 | -0.21(-2.86%) |
Jul 23, 2008 | 7.221 | 7.353 | 7.080 | 7.247 | 764,001 | -0.06(-0.83%) |
Jul 22, 2008 | 7.151 | 7.343 | 6.888 | 7.307 | 1,277,564 | +0.27(+3.81%) |
Jul 21, 2008 | 7.171 | 7.181 | 6.968 | 7.039 | 1,285,593 | +0.21(+3.11%) |
Jul 18, 2008 | 7.075 | 7.080 | 6.766 | 6.827 | 717,378 | -0.26(-3.64%) |
Jul 17, 2008 | 6.781 | 7.176 | 6.718 | 7.085 | 691,113 | +0.30(+4.47%) |
Jul 16, 2008 | 6.397 | 6.797 | 6.397 | 6.781 | 535,891 | +0.39(+6.09%) |
Jul 15, 2008 | 6.604 | 6.640 | 6.276 | 6.392 | 832,668 | -0.30(-4.53%) |
Jul 14, 2008 | 6.463 | 6.776 | 6.255 | 6.695 | 1,014,962 | +0.33(+5.25%) |
Jul 11, 2008 | 6.169 | 6.544 | 6.169 | 6.362 | 645,740 | +0.19(+3.03%) |
Jul 10, 2008 | 6.240 | 6.387 | 6.144 | 6.175 | 515,410 | -0.04(-0.65%) |
Jul 09, 2008 | 6.220 | 6.397 | 6.210 | 6.215 | 521,837 | -0.03(-0.41%) |
Jul 08, 2008 | 6.609 | 6.620 | 6.159 | 6.240 | 807,891 | -0.34(-5.22%) |
Jul 07, 2008 | 6.377 | 6.620 | 6.271 | 6.584 | 462,552 | +0.28(+4.49%) |
Jul 04, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | +0.00(+0.00%) |
Jul 03, 2008 | 6.382 | 6.382 | 6.220 | 6.301 | 192,085 | -0.08(-1.19%) |
Jul 02, 2008 | 6.235 | 6.564 | 6.235 | 6.377 | 513,544 | +0.13(+2.02%) |
Jul 01, 2008 | 6.149 | 6.321 | 6.149 | 6.250 | 647,636 | +0.06(+0.90%) |
Jun 30, 2008 | 6.291 | 6.523 | 6.195 | 6.195 | 552,787 | -0.10(-1.53%) |
Jun 27, 2008 | 6.432 | 6.488 | 6.250 | 6.291 | 1,201,531 | -0.17(-2.58%) |
Jun 26, 2008 | 6.746 | 6.771 | 6.392 | 6.458 | 432,269 | -0.33(-4.84%) |
Jun 25, 2008 | 6.574 | 6.877 | 6.574 | 6.786 | 374,529 | +0.22(+3.31%) |
Jun 24, 2008 | 6.716 | 6.776 | 6.549 | 6.569 | 273,822 | -0.16(-2.40%) |
Jun 23, 2008 | 6.928 | 7.014 | 6.695 | 6.731 | 368,480 | -0.23(-3.27%) |
Jun 20, 2008 | 6.943 | 6.963 | 6.776 | 6.958 | 735,687 | -0.02(-0.22%) |
Jun 19, 2008 | 6.746 | 6.984 | 6.723 | 6.974 | 188,803 | +0.23(+3.37%) |
Jun 18, 2008 | 6.827 | 6.877 | 6.665 | 6.746 | 226,802 | -0.09(-1.26%) |
Jun 17, 2008 | 6.746 | 6.913 | 6.726 | 6.832 | 303,431 | +0.10(+1.43%) |
Jun 16, 2008 | 6.614 | 6.736 | 6.544 | 6.736 | 223,895 | +0.11(+1.68%) |
Jun 13, 2008 | 6.680 | 6.781 | 6.544 | 6.625 | 237,453 | +0.00(+0.00%) |
Jun 12, 2008 | 6.589 | 6.807 | 6.579 | 6.625 | 362,285 | +0.06(+0.92%) |
Jun 11, 2008 | 6.746 | 6.746 | 6.438 | 6.564 | 728,511 | -0.19(-2.77%) |
Jun 10, 2008 | 6.706 | 6.852 | 6.690 | 6.751 | 256,353 | +0.01(+0.08%) |
Jun 09, 2008 | 6.877 | 6.877 | 6.584 | 6.746 | 261,275 | -0.14(-2.06%) |
Jun 06, 2008 | 7.065 | 7.065 | 6.862 | 6.888 | 186,169 | -0.19(-2.71%) |
Jun 05, 2008 | 6.857 | 7.115 | 6.852 | 7.080 | 205,530 | +0.20(+2.94%) |
Jun 04, 2008 | 7.049 | 7.060 | 6.812 | 6.877 | 686,236 | -0.17(-2.44%) |
Jun 03, 2008 | 7.039 | 7.125 | 6.938 | 7.049 | 612,320 | +0.04(+0.58%) |