Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.062 | 7.118 | 6.893 | 7.030 | 354,469 | +0.03(+0.47%) |
Aug 28, 2008 | 6.961 | 7.020 | 6.881 | 6.997 | 273,182 | +0.07(+1.02%) |
Aug 27, 2008 | 6.974 | 7.001 | 6.926 | 6.926 | 300,437 | -0.06(-0.82%) |
Aug 26, 2008 | 7.029 | 7.068 | 6.916 | 6.983 | 156,748 | -0.07(-1.03%) |
Aug 25, 2008 | 7.054 | 7.128 | 6.869 | 7.056 | 404,693 | -0.03(-0.38%) |
Aug 22, 2008 | 7.283 | 7.314 | 7.038 | 7.083 | 349,394 | -0.22(-3.03%) |
Aug 21, 2008 | 7.237 | 7.332 | 7.184 | 7.304 | 879,967 | +0.15(+2.11%) |
Aug 20, 2008 | 6.858 | 7.179 | 6.848 | 7.154 | 696,859 | +0.27(+3.94%) |
Aug 19, 2008 | 6.647 | 6.882 | 6.635 | 6.882 | 474,464 | +0.21(+3.09%) |
Aug 18, 2008 | 6.777 | 6.820 | 6.652 | 6.676 | 486,490 | -0.12(-1.80%) |
Aug 15, 2008 | 6.958 | 6.959 | 6.720 | 6.798 | 395,380 | -0.11(-1.55%) |
Aug 14, 2008 | 6.971 | 7.011 | 6.795 | 6.905 | 478,889 | -0.04(-0.61%) |
Aug 13, 2008 | 6.706 | 6.953 | 6.680 | 6.947 | 345,740 | +0.24(+3.62%) |
Aug 12, 2008 | 6.683 | 6.774 | 6.590 | 6.704 | 370,295 | -0.01(-0.09%) |
Aug 11, 2008 | 6.935 | 6.937 | 6.629 | 6.710 | 561,873 | -0.20(-2.88%) |
Aug 08, 2008 | 6.935 | 6.971 | 6.815 | 6.909 | 270,609 | -0.03(-0.39%) |
Aug 07, 2008 | 7.011 | 7.131 | 6.870 | 6.937 | 416,433 | -0.06(-0.80%) |
Aug 06, 2008 | 6.713 | 6.998 | 6.713 | 6.992 | 424,406 | +0.19(+2.86%) |
Aug 05, 2008 | 7.086 | 7.176 | 6.709 | 6.798 | 1,000,746 | -0.25(-3.57%) |
Aug 04, 2008 | 7.475 | 7.487 | 6.931 | 7.050 | 873,221 | -0.29(-3.96%) |
Aug 01, 2008 | 7.292 | 7.479 | 7.241 | 7.341 | 480,149 | +0.08(+1.08%) |
Jul 31, 2008 | 7.350 | 7.350 | 7.202 | 7.262 | 551,320 | -0.09(-1.21%) |
Jul 30, 2008 | 6.919 | 7.434 | 6.919 | 7.351 | 857,906 | +0.36(+5.20%) |
Jul 29, 2008 | 6.988 | 7.072 | 6.917 | 6.988 | 527,057 | +0.16(+2.30%) |
Jul 28, 2008 | 6.524 | 7.086 | 6.400 | 6.831 | 1,310,748 | +0.14(+2.10%) |
Jul 25, 2008 | 6.771 | 7.007 | 6.656 | 6.691 | 1,497,497 | -0.02(-0.31%) |
Jul 24, 2008 | 6.671 | 6.887 | 6.638 | 6.712 | 843,506 | +0.03(+0.38%) |
Jul 23, 2008 | 6.872 | 6.872 | 6.671 | 6.686 | 828,463 | -0.23(-3.38%) |
Jul 22, 2008 | 7.051 | 7.051 | 6.881 | 6.920 | 618,073 | -0.18(-2.57%) |
Jul 21, 2008 | 6.747 | 7.136 | 6.717 | 7.102 | 769,290 | +0.28(+4.09%) |
Jul 18, 2008 | 6.958 | 7.086 | 6.739 | 6.824 | 784,327 | -0.17(-2.41%) |
Jul 17, 2008 | 7.350 | 7.437 | 6.973 | 6.992 | 1,686,110 | -0.37(-5.04%) |
Jul 16, 2008 | 7.620 | 7.689 | 7.350 | 7.363 | 771,042 | -0.22(-2.88%) |
Jul 15, 2008 | 7.725 | 7.820 | 7.564 | 7.582 | 506,190 | -0.26(-3.29%) |
Jul 14, 2008 | 7.874 | 7.930 | 7.772 | 7.840 | 532,668 | +0.10(+1.25%) |
Jul 11, 2008 | 7.620 | 7.876 | 7.508 | 7.743 | 723,039 | +0.05(+0.63%) |
Jul 10, 2008 | 7.413 | 7.788 | 7.314 | 7.695 | 820,749 | +0.29(+3.91%) |
Jul 09, 2008 | 7.145 | 7.454 | 7.145 | 7.405 | 935,962 | +0.26(+3.65%) |
Jul 08, 2008 | 7.481 | 7.481 | 6.876 | 7.145 | 1,817,522 | -0.34(-4.49%) |
Jul 07, 2008 | 7.312 | 7.526 | 7.238 | 7.481 | 1,434,571 | -0.00(-0.06%) |
Jul 04, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | +0.00(+0.00%) |
Jul 03, 2008 | 7.553 | 7.689 | 7.330 | 7.485 | 1,730,319 | -0.18(-2.36%) |
Jul 02, 2008 | 8.372 | 8.385 | 7.538 | 7.666 | 2,585,221 | -0.64(-7.75%) |
Jul 01, 2008 | 8.310 | 8.480 | 8.200 | 8.310 | 1,354,319 | -0.08(-1.01%) |
Jun 30, 2008 | 8.382 | 8.575 | 8.358 | 8.395 | 747,800 | +0.03(+0.32%) |
Jun 27, 2008 | 8.203 | 8.443 | 8.051 | 8.367 | 1,140,939 | +0.12(+1.44%) |
Jun 26, 2008 | 8.070 | 8.302 | 8.066 | 8.248 | 686,571 | +0.09(+1.16%) |
Jun 25, 2008 | 8.422 | 8.529 | 7.924 | 8.153 | 1,378,456 | -0.37(-4.38%) |
Jun 24, 2008 | 8.533 | 8.744 | 8.332 | 8.527 | 1,158,556 | -0.01(-0.07%) |
Jun 23, 2008 | 8.396 | 8.640 | 8.345 | 8.533 | 1,084,665 | +0.20(+2.39%) |
Jun 20, 2008 | 8.297 | 8.416 | 8.104 | 8.334 | 972,032 | +0.04(+0.53%) |
Jun 19, 2008 | 8.212 | 8.425 | 8.129 | 8.290 | 1,320,750 | +0.00(+0.04%) |
Jun 18, 2008 | 8.081 | 8.292 | 7.954 | 8.287 | 1,262,215 | +0.18(+2.17%) |
Jun 17, 2008 | 8.003 | 8.138 | 7.974 | 8.111 | 635,545 | +0.07(+0.82%) |
Jun 16, 2008 | 8.239 | 8.269 | 7.923 | 8.046 | 984,409 | -0.20(-2.37%) |
Jun 13, 2008 | 7.990 | 8.284 | 7.840 | 8.241 | 2,042,317 | +0.35(+4.37%) |
Jun 12, 2008 | 7.568 | 7.968 | 7.568 | 7.895 | 1,870,930 | +0.36(+4.74%) |
Jun 11, 2008 | 7.359 | 7.567 | 7.146 | 7.538 | 1,227,783 | +0.16(+2.15%) |
Jun 10, 2008 | 7.341 | 7.516 | 7.228 | 7.380 | 459,050 | -0.04(-0.57%) |
Jun 09, 2008 | 7.413 | 7.516 | 7.315 | 7.422 | 629,834 | +0.04(+0.51%) |
Jun 06, 2008 | 7.378 | 7.463 | 7.341 | 7.384 | 613,815 | +0.00(+0.00%) |
Jun 05, 2008 | 7.228 | 7.396 | 7.196 | 7.384 | 552,952 | +0.19(+2.62%) |
Jun 04, 2008 | 7.283 | 7.285 | 7.146 | 7.196 | 548,163 | -0.12(-1.59%) |
Jun 03, 2008 | 7.360 | 7.499 | 7.188 | 7.312 | 1,620,126 | -0.06(-0.82%) |