Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.744 | 7.780 | 7.557 | 7.572 | 80,107 | -0.21(-2.68%) |
Aug 28, 2008 | 7.737 | 7.881 | 7.557 | 7.780 | 106,941 | +0.08(+1.03%) |
Aug 27, 2008 | 7.752 | 7.773 | 7.608 | 7.701 | 117,084 | -0.06(-0.83%) |
Aug 26, 2008 | 7.687 | 7.852 | 7.572 | 7.766 | 48,445 | +0.13(+1.70%) |
Aug 25, 2008 | 7.874 | 7.897 | 7.507 | 7.637 | 88,056 | -0.27(-3.45%) |
Aug 22, 2008 | 7.651 | 7.996 | 7.543 | 7.910 | 198,644 | +0.33(+4.36%) |
Aug 21, 2008 | 7.622 | 7.673 | 7.399 | 7.579 | 78,859 | -0.14(-1.86%) |
Aug 20, 2008 | 7.960 | 8.442 | 7.198 | 7.723 | 343,016 | -0.20(-2.54%) |
Aug 19, 2008 | 8.068 | 8.176 | 7.780 | 7.924 | 113,138 | -0.22(-2.74%) |
Aug 18, 2008 | 8.291 | 8.312 | 7.910 | 8.147 | 119,310 | -0.12(-1.48%) |
Aug 15, 2008 | 8.435 | 8.521 | 7.910 | 8.269 | 184,422 | -0.03(-0.35%) |
Aug 14, 2008 | 8.133 | 8.363 | 7.744 | 8.298 | 81,326 | +0.05(+0.61%) |
Aug 13, 2008 | 8.233 | 8.341 | 7.744 | 8.248 | 186,917 | -0.01(-0.09%) |
Aug 12, 2008 | 8.348 | 8.406 | 7.665 | 8.255 | 118,680 | -0.12(-1.37%) |
Aug 11, 2008 | 8.169 | 8.521 | 7.752 | 8.370 | 1,661,289 | +0.22(+2.65%) |
Aug 08, 2008 | 7.299 | 8.269 | 7.299 | 8.154 | 264,243 | +0.85(+11.61%) |
Aug 07, 2008 | 7.126 | 7.637 | 7.126 | 7.306 | 194,049 | -0.29(-3.88%) |
Aug 06, 2008 | 7.838 | 7.838 | 7.299 | 7.601 | 90,255 | -0.28(-3.56%) |
Aug 05, 2008 | 7.694 | 7.910 | 7.579 | 7.881 | 180,522 | +0.30(+3.98%) |
Aug 04, 2008 | 7.723 | 7.780 | 7.385 | 7.579 | 124,817 | -0.17(-2.14%) |
Aug 01, 2008 | 7.744 | 7.831 | 7.529 | 7.744 | 84,542 | +0.04(+0.56%) |
Jul 31, 2008 | 7.680 | 7.838 | 7.557 | 7.701 | 79,265 | -0.07(-0.93%) |
Jul 30, 2008 | 7.737 | 7.838 | 7.565 | 7.773 | 105,818 | +0.11(+1.41%) |
Jul 29, 2008 | 7.665 | 7.802 | 7.414 | 7.665 | 151,557 | +0.28(+3.80%) |
Jul 28, 2008 | 7.493 | 7.514 | 7.299 | 7.385 | 89,696 | -0.10(-1.34%) |
Jul 25, 2008 | 7.442 | 7.680 | 7.335 | 7.486 | 124,584 | +0.12(+1.56%) |
Jul 24, 2008 | 7.349 | 7.536 | 7.083 | 7.370 | 134,852 | +0.03(+0.39%) |
Jul 23, 2008 | 7.162 | 7.363 | 6.957 | 7.342 | 192,749 | +0.16(+2.20%) |
Jul 22, 2008 | 6.860 | 7.184 | 6.659 | 7.184 | 294,025 | +0.27(+3.95%) |
Jul 21, 2008 | 6.882 | 6.917 | 6.572 | 6.910 | 142,553 | +0.06(+0.95%) |
Jul 18, 2008 | 6.824 | 6.946 | 6.486 | 6.846 | 211,437 | +0.05(+0.74%) |
Jul 17, 2008 | 6.810 | 6.903 | 6.723 | 6.795 | 180,404 | +0.03(+0.43%) |
Jul 16, 2008 | 6.472 | 6.838 | 6.385 | 6.766 | 203,110 | +0.33(+5.14%) |
Jul 15, 2008 | 6.206 | 6.695 | 6.062 | 6.436 | 232,617 | +0.17(+2.76%) |
Jul 14, 2008 | 6.558 | 6.644 | 6.062 | 6.263 | 258,734 | -0.23(-3.54%) |
Jul 11, 2008 | 6.112 | 6.493 | 5.947 | 6.493 | 151,013 | +0.32(+5.12%) |
Jul 10, 2008 | 6.198 | 6.385 | 5.954 | 6.177 | 142,743 | -0.04(-0.58%) |
Jul 09, 2008 | 6.457 | 6.536 | 5.896 | 6.213 | 190,172 | -0.23(-3.57%) |
Jul 08, 2008 | 5.896 | 6.450 | 5.889 | 6.443 | 247,394 | +0.57(+9.67%) |
Jul 07, 2008 | 6.019 | 6.033 | 5.753 | 5.875 | 173,335 | -0.09(-1.57%) |
Jul 04, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.14(+2.34%) |
Jul 02, 2008 | 5.925 | 6.278 | 5.832 | 5.832 | 133,980 | -0.11(-1.82%) |
Jul 01, 2008 | 5.954 | 6.285 | 5.896 | 5.940 | 153,831 | -0.01(-0.24%) |
Jun 30, 2008 | 6.191 | 6.378 | 5.954 | 5.954 | 233,178 | -0.26(-4.17%) |
Jun 27, 2008 | 6.508 | 6.551 | 6.184 | 6.213 | 1,222,664 | -0.29(-4.53%) |
Jun 26, 2008 | 6.680 | 6.910 | 6.472 | 6.508 | 132,367 | -0.28(-4.08%) |
Jun 25, 2008 | 6.637 | 6.831 | 6.630 | 6.784 | 93,418 | +0.18(+2.67%) |
Jun 24, 2008 | 6.695 | 6.896 | 6.608 | 6.608 | 125,214 | -0.12(-1.82%) |
Jun 23, 2008 | 6.989 | 7.104 | 6.723 | 6.731 | 100,679 | -0.25(-3.60%) |
Jun 20, 2008 | 7.040 | 7.162 | 6.853 | 6.982 | 232,370 | -0.09(-1.22%) |
Jun 19, 2008 | 6.925 | 7.090 | 6.831 | 7.068 | 83,368 | +0.16(+2.29%) |
Jun 18, 2008 | 6.860 | 6.975 | 6.795 | 6.910 | 97,671 | +0.05(+0.73%) |
Jun 17, 2008 | 6.989 | 6.989 | 6.831 | 6.860 | 111,268 | -0.12(-1.65%) |
Jun 16, 2008 | 7.018 | 7.219 | 6.903 | 6.975 | 101,903 | -0.06(-0.82%) |
Jun 13, 2008 | 7.068 | 7.227 | 6.917 | 7.033 | 192,422 | +0.02(+0.31%) |
Jun 12, 2008 | 6.953 | 7.061 | 6.846 | 7.011 | 137,146 | +0.14(+1.99%) |
Jun 11, 2008 | 7.191 | 7.270 | 6.874 | 6.874 | 132,544 | -0.35(-4.88%) |
Jun 10, 2008 | 7.291 | 7.385 | 7.068 | 7.227 | 202,645 | +0.12(+1.62%) |
Jun 09, 2008 | 7.406 | 7.406 | 7.111 | 7.112 | 107,254 | -0.26(-3.51%) |
Jun 06, 2008 | 7.831 | 7.867 | 7.363 | 7.370 | 110,706 | -0.52(-6.65%) |
Jun 05, 2008 | 7.421 | 7.895 | 7.406 | 7.895 | 142,921 | +0.48(+6.50%) |
Jun 04, 2008 | 7.155 | 7.514 | 7.083 | 7.414 | 88,201 | +0.22(+3.00%) |
Jun 03, 2008 | 7.406 | 7.442 | 7.068 | 7.198 | 110,394 | -0.17(-2.25%) |