Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.798 | 7.899 | 7.792 | 7.792 | 10,863 | -0.05(-0.60%) |
Aug 28, 2008 | 7.987 | 8.070 | 7.828 | 7.840 | 46,113 | -0.23(-2.85%) |
Aug 27, 2008 | 8.087 | 8.087 | 7.863 | 8.070 | 52,857 | +0.21(+2.63%) |
Aug 26, 2008 | 7.627 | 7.863 | 7.627 | 7.863 | 25,748 | +0.05(+0.60%) |
Aug 25, 2008 | 7.875 | 7.987 | 7.816 | 7.816 | 17,759 | -0.16(-2.02%) |
Aug 22, 2008 | 7.881 | 8.052 | 7.881 | 7.977 | 4,321 | +0.01(+0.09%) |
Aug 21, 2008 | 7.881 | 8.229 | 7.881 | 7.969 | 23,791 | +0.03(+0.37%) |
Aug 20, 2008 | 7.863 | 7.940 | 7.863 | 7.940 | 14,254 | +0.13(+1.66%) |
Aug 19, 2008 | 7.792 | 7.928 | 7.732 | 7.810 | 72,790 | +0.07(+0.87%) |
Aug 18, 2008 | 7.745 | 7.816 | 7.704 | 7.743 | 31,352 | +0.01(+0.14%) |
Aug 15, 2008 | 7.704 | 7.745 | 7.674 | 7.732 | 0 | +0.03(+0.37%) |
Aug 14, 2008 | 7.633 | 7.716 | 7.615 | 7.704 | 36,013 | +0.06(+0.85%) |
Aug 13, 2008 | 7.645 | 7.645 | 7.627 | 7.639 | 6,437 | +0.01(+0.08%) |
Aug 12, 2008 | 7.657 | 7.698 | 7.621 | 7.633 | 79,743 | -0.02(-0.23%) |
Aug 11, 2008 | 7.633 | 7.698 | 7.627 | 7.651 | 49,421 | +0.02(+0.23%) |
Aug 08, 2008 | 7.633 | 7.674 | 7.621 | 7.633 | 52,774 | -0.01(-0.08%) |
Aug 07, 2008 | 7.645 | 7.662 | 7.633 | 7.639 | 28,966 | -0.01(-0.15%) |
Aug 06, 2008 | 7.668 | 7.769 | 7.651 | 7.651 | 33,007 | -0.02(-0.23%) |
Aug 05, 2008 | 7.733 | 7.733 | 7.627 | 7.668 | 36,928 | -0.01(-0.08%) |
Aug 04, 2008 | 7.639 | 7.674 | 7.598 | 7.674 | 79,862 | +0.07(+0.93%) |
Aug 01, 2008 | 7.934 | 7.934 | 7.586 | 7.603 | 33,007 | -0.01(-0.15%) |
Jul 31, 2008 | 7.662 | 7.698 | 7.592 | 7.615 | 104,858 | -0.01(-0.08%) |
Jul 30, 2008 | 7.657 | 7.668 | 7.621 | 7.621 | 47,343 | -0.03(-0.41%) |
Jul 29, 2008 | 7.652 | 8.005 | 7.627 | 7.652 | 32,297 | +0.03(+0.33%) |
Jul 28, 2008 | 7.598 | 7.633 | 7.598 | 7.627 | 12,874 | +0.04(+0.47%) |
Jul 25, 2008 | 7.645 | 7.674 | 7.580 | 7.592 | 117,026 | -0.05(-0.60%) |
Jul 24, 2008 | 7.674 | 7.674 | 7.637 | 7.637 | 30,423 | -0.04(-0.48%) |
Jul 23, 2008 | 7.869 | 7.869 | 7.639 | 7.674 | 35,395 | +0.02(+0.31%) |
Jul 22, 2008 | 7.686 | 7.692 | 7.633 | 7.651 | 105,248 | +0.00(+0.00%) |
Jul 21, 2008 | 7.893 | 7.893 | 7.651 | 7.651 | 20,429 | -0.02(-0.31%) |
Jul 18, 2008 | 7.686 | 7.745 | 7.651 | 7.674 | 56,477 | +0.04(+0.54%) |
Jul 17, 2008 | 7.804 | 7.804 | 7.603 | 7.633 | 34,790 | +0.04(+0.47%) |
Jul 16, 2008 | 7.562 | 7.686 | 7.562 | 7.598 | 53,209 | +0.03(+0.39%) |
Jul 15, 2008 | 7.692 | 7.721 | 7.527 | 7.568 | 103,430 | -0.14(-1.76%) |
Jul 14, 2008 | 7.792 | 7.816 | 7.668 | 7.704 | 52,636 | -0.08(-1.06%) |
Jul 11, 2008 | 7.840 | 7.881 | 7.763 | 7.786 | 47,695 | -0.09(-1.20%) |
Jul 10, 2008 | 7.910 | 7.928 | 7.881 | 7.881 | 28,685 | -0.01(-0.15%) |
Jul 09, 2008 | 7.928 | 8.046 | 7.893 | 7.893 | 46,118 | -0.04(-0.45%) |
Jul 08, 2008 | 7.952 | 7.952 | 7.916 | 7.928 | 5,053 | -0.02(-0.30%) |
Jul 07, 2008 | 8.123 | 8.123 | 7.910 | 7.952 | 68,402 | +0.05(+0.60%) |
Jul 04, 2008 | 7.899 | 7.904 | 7.893 | 7.904 | 4,912 | +0.00(+0.00%) |
Jul 03, 2008 | 7.899 | 7.904 | 7.893 | 7.904 | 4,912 | -0.02(-0.22%) |
Jul 02, 2008 | 7.952 | 7.952 | 7.881 | 7.922 | 28,861 | +0.02(+0.30%) |
Jul 01, 2008 | 7.680 | 8.099 | 7.680 | 7.899 | 64,592 | +0.02(+0.30%) |
Jun 30, 2008 | 7.851 | 7.883 | 7.851 | 7.875 | 9,857 | -0.01(-0.07%) |
Jun 27, 2008 | 8.011 | 8.011 | 7.851 | 7.881 | 43,873 | -0.13(-1.62%) |
Jun 26, 2008 | 8.011 | 8.087 | 7.946 | 8.011 | 37,482 | +0.05(+0.67%) |
Jun 25, 2008 | 7.981 | 8.028 | 7.949 | 7.958 | 14,993 | -0.01(-0.15%) |
Jun 24, 2008 | 7.969 | 8.028 | 7.969 | 7.969 | 36,190 | -0.02(-0.22%) |
Jun 23, 2008 | 8.076 | 8.099 | 7.981 | 7.987 | 39,032 | -0.08(-0.95%) |
Jun 20, 2008 | 8.188 | 8.188 | 8.034 | 8.064 | 50,060 | -0.03(-0.36%) |
Jun 19, 2008 | 8.099 | 8.200 | 8.058 | 8.093 | 38,210 | -0.01(-0.07%) |
Jun 18, 2008 | 8.028 | 8.117 | 8.028 | 8.099 | 36,962 | +0.08(+1.03%) |
Jun 17, 2008 | 8.265 | 8.276 | 8.017 | 8.017 | 50,541 | -0.23(-2.79%) |
Jun 16, 2008 | 8.241 | 8.306 | 8.241 | 8.247 | 2,991 | +0.01(+0.14%) |
Jun 13, 2008 | 8.230 | 8.276 | 8.229 | 8.235 | 18,760 | -0.05(-0.57%) |
Jun 12, 2008 | 8.223 | 8.288 | 8.200 | 8.282 | 13,282 | +0.00(+0.00%) |
Jun 11, 2008 | 8.271 | 8.383 | 8.271 | 8.282 | 14,366 | -0.03(-0.38%) |
Jun 10, 2008 | 8.383 | 8.389 | 8.271 | 8.314 | 31,926 | -0.04(-0.47%) |
Jun 09, 2008 | 8.412 | 8.412 | 8.311 | 8.353 | 83,041 | -0.11(-1.33%) |
Jun 06, 2008 | 8.501 | 8.501 | 8.424 | 8.465 | 3,049 | -0.09(-1.03%) |
Jun 05, 2008 | 8.347 | 8.554 | 8.347 | 8.554 | 8,258 | +0.11(+1.26%) |
Jun 04, 2008 | 8.394 | 8.513 | 8.394 | 8.448 | 34,719 | +0.01(+0.07%) |
Jun 03, 2008 | 8.424 | 8.442 | 8.371 | 8.442 | 26,187 | +0.06(+0.70%) |