Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.931 | 7.961 | 7.687 | 7.710 | 305,694 | -0.21(-2.69%) |
Aug 28, 2008 | 7.793 | 8.076 | 7.732 | 7.923 | 175,067 | +0.14(+1.86%) |
Aug 27, 2008 | 7.664 | 7.854 | 7.626 | 7.778 | 137,825 | +0.11(+1.39%) |
Aug 26, 2008 | 7.854 | 7.961 | 7.633 | 7.671 | 169,699 | -0.20(-2.52%) |
Aug 25, 2008 | 7.641 | 7.992 | 7.519 | 7.870 | 622,755 | +0.17(+2.18%) |
Aug 22, 2008 | 7.618 | 7.809 | 7.618 | 7.702 | 153,878 | +0.08(+1.10%) |
Aug 21, 2008 | 7.626 | 7.755 | 7.504 | 7.618 | 212,340 | -0.11(-1.38%) |
Aug 20, 2008 | 7.732 | 7.786 | 7.626 | 7.725 | 123,833 | +0.02(+0.30%) |
Aug 19, 2008 | 7.732 | 7.793 | 7.603 | 7.702 | 191,051 | -0.03(-0.39%) |
Aug 18, 2008 | 7.732 | 7.893 | 7.702 | 7.732 | 178,125 | +0.00(+0.00%) |
Aug 15, 2008 | 7.961 | 7.984 | 7.649 | 7.732 | 181,268 | -0.09(-1.17%) |
Aug 14, 2008 | 7.565 | 7.900 | 7.511 | 7.824 | 123,876 | +0.20(+2.60%) |
Aug 13, 2008 | 7.809 | 7.908 | 7.588 | 7.626 | 247,251 | -0.18(-2.25%) |
Aug 12, 2008 | 7.832 | 7.877 | 7.755 | 7.801 | 88,260 | -0.14(-1.82%) |
Aug 11, 2008 | 7.931 | 7.946 | 7.847 | 7.946 | 104,890 | +0.00(+0.00%) |
Aug 08, 2008 | 7.877 | 7.992 | 7.626 | 7.946 | 139,278 | +0.05(+0.68%) |
Aug 07, 2008 | 7.862 | 8.106 | 7.771 | 7.893 | 180,664 | -0.04(-0.48%) |
Aug 06, 2008 | 7.931 | 8.045 | 7.816 | 7.931 | 213,423 | +0.01(+0.10%) |
Aug 05, 2008 | 7.893 | 8.007 | 7.755 | 7.923 | 214,370 | +0.05(+0.68%) |
Aug 04, 2008 | 7.976 | 7.992 | 7.824 | 7.870 | 142,991 | -0.11(-1.34%) |
Aug 01, 2008 | 7.969 | 8.159 | 7.351 | 7.976 | 282,745 | +0.02(+0.29%) |
Jul 31, 2008 | 8.297 | 8.457 | 7.923 | 7.954 | 178,980 | -0.42(-5.01%) |
Jul 30, 2008 | 8.426 | 8.449 | 8.243 | 8.373 | 155,401 | -0.01(-0.09%) |
Jul 29, 2008 | 8.381 | 8.617 | 8.198 | 8.381 | 370,212 | -0.05(-0.63%) |
Jul 28, 2008 | 8.846 | 8.894 | 8.419 | 8.434 | 341,620 | -0.36(-4.08%) |
Jul 25, 2008 | 7.923 | 8.983 | 7.839 | 8.792 | 626,693 | +0.52(+6.27%) |
Jul 24, 2008 | 8.602 | 8.640 | 8.175 | 8.274 | 381,246 | -0.12(-1.45%) |
Jul 23, 2008 | 8.403 | 8.419 | 8.121 | 8.396 | 194,409 | +0.00(+0.00%) |
Jul 22, 2008 | 8.266 | 8.396 | 8.236 | 8.396 | 210,437 | +0.00(+0.00%) |
Jul 21, 2008 | 8.381 | 8.426 | 8.342 | 8.396 | 78,453 | +0.06(+0.73%) |
Jul 18, 2008 | 8.358 | 8.503 | 8.243 | 8.335 | 123,809 | -0.04(-0.46%) |
Jul 17, 2008 | 8.457 | 8.481 | 8.259 | 8.373 | 188,715 | -0.02(-0.27%) |
Jul 16, 2008 | 8.297 | 8.396 | 8.205 | 8.396 | 227,368 | +0.15(+1.85%) |
Jul 15, 2008 | 8.396 | 8.396 | 8.220 | 8.243 | 356,624 | -0.19(-2.26%) |
Jul 14, 2008 | 8.236 | 8.442 | 8.091 | 8.434 | 329,050 | +0.25(+3.08%) |
Jul 11, 2008 | 7.801 | 8.236 | 7.671 | 8.182 | 254,029 | +0.37(+4.68%) |
Jul 10, 2008 | 7.420 | 7.862 | 7.420 | 7.816 | 238,027 | +0.37(+5.02%) |
Jul 09, 2008 | 7.481 | 7.549 | 7.404 | 7.443 | 129,554 | -0.08(-1.01%) |
Jul 08, 2008 | 7.351 | 7.542 | 7.252 | 7.519 | 204,731 | +0.20(+2.71%) |
Jul 07, 2008 | 7.290 | 7.412 | 7.153 | 7.321 | 196,311 | +0.06(+0.84%) |
Jul 04, 2008 | 7.321 | 7.321 | 7.191 | 7.260 | 100,686 | +0.00(+0.00%) |
Jul 03, 2008 | 7.321 | 7.321 | 7.191 | 7.260 | 100,686 | -0.05(-0.63%) |
Jul 02, 2008 | 7.366 | 7.435 | 7.229 | 7.305 | 158,917 | -0.09(-1.24%) |
Jul 01, 2008 | 7.244 | 7.427 | 7.092 | 7.397 | 244,960 | +0.08(+1.15%) |
Jun 30, 2008 | 6.947 | 7.389 | 6.947 | 7.313 | 360,293 | +0.22(+3.12%) |
Jun 27, 2008 | 7.153 | 7.305 | 6.871 | 7.092 | 3,680,493 | -0.10(-1.38%) |
Jun 26, 2008 | 7.366 | 7.443 | 7.176 | 7.191 | 127,747 | -0.14(-1.98%) |
Jun 25, 2008 | 7.397 | 7.534 | 7.321 | 7.336 | 51,050 | -0.02(-0.31%) |
Jun 24, 2008 | 7.504 | 7.504 | 7.199 | 7.359 | 93,946 | -0.20(-2.62%) |
Jun 23, 2008 | 7.557 | 7.603 | 7.481 | 7.557 | 91,882 | +0.05(+0.61%) |
Jun 20, 2008 | 7.549 | 7.588 | 7.435 | 7.511 | 264,072 | +0.02(+0.31%) |
Jun 19, 2008 | 7.504 | 7.504 | 7.221 | 7.488 | 83,724 | +0.00(+0.00%) |
Jun 18, 2008 | 7.427 | 7.542 | 7.427 | 7.488 | 65,687 | +0.00(+0.00%) |
Jun 17, 2008 | 7.488 | 7.527 | 7.420 | 7.488 | 81,524 | -0.02(-0.30%) |
Jun 16, 2008 | 7.511 | 7.527 | 7.443 | 7.511 | 109,672 | +0.01(+0.10%) |
Jun 13, 2008 | 7.427 | 7.626 | 7.427 | 7.504 | 158,496 | +0.08(+1.03%) |
Jun 12, 2008 | 7.382 | 7.534 | 7.328 | 7.427 | 98,908 | +0.09(+1.25%) |
Jun 11, 2008 | 7.359 | 7.389 | 7.244 | 7.336 | 88,147 | -0.05(-0.72%) |
Jun 10, 2008 | 7.435 | 7.473 | 7.328 | 7.389 | 102,532 | -0.08(-1.12%) |
Jun 09, 2008 | 7.466 | 7.473 | 7.343 | 7.473 | 126,663 | +0.04(+0.51%) |
Jun 06, 2008 | 7.397 | 7.473 | 7.336 | 7.435 | 192,499 | +0.01(+0.10%) |
Jun 05, 2008 | 7.153 | 7.481 | 7.153 | 7.427 | 866,022 | +0.27(+3.84%) |
Jun 04, 2008 | 7.206 | 7.229 | 7.130 | 7.153 | 150,654 | -0.07(-0.95%) |
Jun 03, 2008 | 7.221 | 7.313 | 7.160 | 7.221 | 202,574 | -0.02(-0.21%) |