Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.709 | 7.730 | 7.531 | 7.610 | 0 | -0.13(-1.73%) |
Aug 28, 2008 | 7.564 | 7.745 | 7.518 | 7.745 | 2,083,675 | +0.24(+3.22%) |
Aug 27, 2008 | 7.356 | 7.562 | 7.287 | 7.503 | 1,705,550 | +0.12(+1.62%) |
Aug 26, 2008 | 7.233 | 7.421 | 7.209 | 7.384 | 1,586,582 | +0.13(+1.85%) |
Aug 25, 2008 | 7.421 | 7.421 | 7.224 | 7.249 | 2,132,121 | -0.22(-3.00%) |
Aug 22, 2008 | 7.138 | 7.528 | 7.119 | 7.474 | 0 | +0.43(+6.08%) |
Aug 21, 2008 | 6.987 | 7.126 | 6.930 | 7.046 | 2,240,861 | -0.05(-0.65%) |
Aug 20, 2008 | 7.144 | 7.193 | 6.954 | 7.092 | 2,550,189 | -0.00(-0.03%) |
Aug 19, 2008 | 7.216 | 7.216 | 7.002 | 7.094 | 2,160,616 | -0.13(-1.80%) |
Aug 18, 2008 | 7.463 | 7.478 | 7.178 | 7.224 | 2,946,463 | -0.19(-2.52%) |
Aug 15, 2008 | 7.690 | 7.753 | 7.344 | 7.411 | 0 | -0.13(-1.78%) |
Aug 14, 2008 | 7.239 | 7.596 | 7.239 | 7.545 | 2,060,779 | +0.13(+1.70%) |
Aug 13, 2008 | 7.610 | 7.713 | 7.340 | 7.419 | 3,333,143 | -0.17(-2.19%) |
Aug 12, 2008 | 7.656 | 7.732 | 7.493 | 7.585 | 2,852,398 | -0.15(-1.98%) |
Aug 11, 2008 | 7.531 | 7.763 | 7.470 | 7.738 | 3,710,292 | +0.25(+3.31%) |
Aug 08, 2008 | 7.321 | 7.568 | 7.300 | 7.491 | 4,766,330 | +0.21(+2.88%) |
Aug 07, 2008 | 7.562 | 7.598 | 7.201 | 7.281 | 4,049,517 | -0.42(-5.45%) |
Aug 06, 2008 | 7.663 | 7.747 | 7.570 | 7.700 | 2,226,977 | -0.05(-0.65%) |
Aug 05, 2008 | 7.501 | 7.763 | 7.474 | 7.751 | 4,488,246 | +0.33(+4.50%) |
Aug 04, 2008 | 7.612 | 7.617 | 7.287 | 7.417 | 4,113,586 | -0.26(-3.44%) |
Aug 01, 2008 | 7.598 | 7.740 | 7.436 | 7.682 | 3,657,790 | +0.02(+0.30%) |
Jul 31, 2008 | 7.277 | 7.749 | 7.262 | 7.659 | 3,073,609 | +0.12(+1.56%) |
Jul 30, 2008 | 7.554 | 7.669 | 7.281 | 7.541 | 5,349,919 | +0.08(+1.10%) |
Jul 29, 2008 | 7.023 | 7.503 | 6.962 | 7.459 | 3,829,883 | +0.50(+7.18%) |
Jul 28, 2008 | 7.163 | 7.197 | 6.876 | 6.960 | 3,759,738 | -0.27(-3.69%) |
Jul 25, 2008 | 7.046 | 7.314 | 6.985 | 7.226 | 4,276,696 | +0.26(+3.73%) |
Jul 24, 2008 | 7.394 | 7.434 | 6.926 | 6.966 | 3,972,695 | -0.46(-6.21%) |
Jul 23, 2008 | 7.293 | 7.545 | 7.109 | 7.428 | 3,101,314 | +0.10(+1.35%) |
Jul 22, 2008 | 6.819 | 7.333 | 6.763 | 7.329 | 3,220,762 | +0.44(+6.46%) |
Jul 21, 2008 | 6.748 | 6.884 | 6.643 | 6.884 | 2,489,290 | +0.14(+2.08%) |
Jul 18, 2008 | 6.735 | 6.775 | 6.574 | 6.744 | 2,850,935 | -0.00(-0.06%) |
Jul 17, 2008 | 6.811 | 6.828 | 6.542 | 6.748 | 3,678,827 | -0.00(-0.06%) |
Jul 16, 2008 | 6.366 | 6.819 | 6.213 | 6.752 | 3,821,481 | +0.43(+6.87%) |
Jul 15, 2008 | 6.267 | 6.580 | 6.171 | 6.318 | 3,655,097 | -0.02(-0.33%) |
Jul 14, 2008 | 6.626 | 6.651 | 6.332 | 6.339 | 3,508,678 | -0.17(-2.55%) |
Jul 11, 2008 | 6.410 | 6.733 | 6.395 | 6.504 | 3,441,726 | -0.04(-0.64%) |
Jul 10, 2008 | 6.267 | 6.588 | 6.267 | 6.546 | 3,600,994 | +0.28(+4.42%) |
Jul 09, 2008 | 6.809 | 6.809 | 6.232 | 6.269 | 3,681,010 | -0.55(-8.00%) |
Jul 08, 2008 | 6.381 | 6.874 | 6.307 | 6.815 | 5,406,024 | +0.46(+7.19%) |
Jul 07, 2008 | 6.507 | 6.572 | 6.345 | 6.358 | 4,387,976 | -0.12(-1.78%) |
Jul 04, 2008 | 6.628 | 6.649 | 6.467 | 6.473 | 1,348,571 | +0.00(+0.00%) |
Jul 03, 2008 | 6.628 | 6.649 | 6.467 | 6.473 | 1,348,571 | -0.08(-1.22%) |
Jul 02, 2008 | 6.614 | 6.704 | 6.553 | 6.553 | 3,835,545 | -0.08(-1.14%) |
Jul 01, 2008 | 6.479 | 6.641 | 6.431 | 6.628 | 3,045,242 | +0.04(+0.54%) |
Jun 30, 2008 | 6.639 | 6.727 | 6.540 | 6.593 | 2,717,927 | -0.05(-0.73%) |
Jun 27, 2008 | 6.809 | 6.809 | 6.551 | 6.641 | 6,964,478 | -0.13(-1.89%) |
Jun 26, 2008 | 6.846 | 6.867 | 6.731 | 6.769 | 3,568,486 | -0.17(-2.45%) |
Jun 25, 2008 | 6.830 | 7.010 | 6.811 | 6.939 | 2,967,005 | +0.12(+1.82%) |
Jun 24, 2008 | 6.718 | 6.941 | 6.641 | 6.815 | 3,303,394 | +0.04(+0.65%) |
Jun 23, 2008 | 6.899 | 6.939 | 6.760 | 6.771 | 2,451,539 | -0.11(-1.59%) |
Jun 20, 2008 | 6.899 | 6.962 | 6.750 | 6.880 | 4,844,815 | -0.06(-0.82%) |
Jun 19, 2008 | 6.737 | 6.945 | 6.720 | 6.937 | 2,247,195 | +0.20(+2.96%) |
Jun 18, 2008 | 6.819 | 6.916 | 6.668 | 6.737 | 3,314,976 | -0.12(-1.74%) |
Jun 17, 2008 | 7.016 | 7.016 | 6.826 | 6.857 | 4,342,208 | -0.13(-1.86%) |
Jun 16, 2008 | 6.901 | 7.010 | 6.853 | 6.987 | 4,685,428 | +0.08(+1.12%) |
Jun 13, 2008 | 6.977 | 6.998 | 6.817 | 6.909 | 5,166,998 | -0.01(-0.12%) |
Jun 12, 2008 | 6.962 | 7.102 | 6.844 | 6.918 | 3,947,412 | +0.00(+0.00%) |
Jun 11, 2008 | 7.069 | 7.123 | 6.903 | 6.918 | 2,481,793 | -0.17(-2.37%) |
Jun 10, 2008 | 7.037 | 7.109 | 6.960 | 7.086 | 4,348,604 | -0.02(-0.24%) |
Jun 09, 2008 | 7.354 | 7.419 | 7.075 | 7.102 | 4,526,388 | -0.21(-2.84%) |
Jun 06, 2008 | 7.742 | 7.763 | 7.310 | 7.310 | 5,736,781 | -0.53(-6.80%) |
Jun 05, 2008 | 7.629 | 7.843 | 7.610 | 7.843 | 2,870,018 | +0.21(+2.69%) |
Jun 04, 2008 | 7.484 | 7.659 | 7.463 | 7.638 | 4,824,879 | +0.15(+2.05%) |
Jun 03, 2008 | 7.384 | 7.533 | 7.272 | 7.484 | 5,774,413 | +0.06(+0.85%) |