Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.460 | 6.650 | 6.400 | 6.480 | 0 | +0.08(+1.25%) |
Aug 28, 2008 | 6.800 | 6.800 | 6.260 | 6.400 | 371,590 | -0.02(-0.31%) |
Aug 27, 2008 | 5.480 | 6.930 | 5.460 | 6.420 | 1,165,620 | +1.18(+22.52%) |
Aug 26, 2008 | 5.460 | 5.460 | 5.110 | 5.240 | 156,111 | +0.05(+0.96%) |
Aug 25, 2008 | 5.350 | 5.690 | 5.110 | 5.190 | 422,346 | -0.08(-1.52%) |
Aug 22, 2008 | 5.090 | 5.330 | 4.990 | 5.270 | 0 | +0.15(+2.93%) |
Aug 21, 2008 | 5.140 | 5.332 | 5.040 | 5.120 | 148,943 | +0.02(+0.39%) |
Aug 20, 2008 | 4.900 | 5.150 | 4.900 | 5.100 | 192,347 | +0.21(+4.29%) |
Aug 19, 2008 | 4.760 | 5.000 | 4.610 | 4.890 | 262,248 | +0.00(+0.00%) |
Aug 18, 2008 | 5.171 | 5.290 | 4.770 | 4.890 | 255,204 | -0.25(-4.86%) |
Aug 15, 2008 | 5.510 | 5.530 | 5.060 | 5.140 | 0 | -0.50(-8.87%) |
Aug 14, 2008 | 5.760 | 5.760 | 5.570 | 5.640 | 166,229 | -0.12(-2.08%) |
Aug 13, 2008 | 5.290 | 5.840 | 5.290 | 5.760 | 181,832 | +0.44(+8.27%) |
Aug 12, 2008 | 5.200 | 5.400 | 5.170 | 5.320 | 210,869 | -0.13(-2.39%) |
Aug 11, 2008 | 5.800 | 5.830 | 5.170 | 5.450 | 336,098 | -0.34(-5.87%) |
Aug 08, 2008 | 6.000 | 6.000 | 5.260 | 5.790 | 430,900 | -0.22(-3.66%) |
Aug 07, 2008 | 6.210 | 6.260 | 5.990 | 6.010 | 162,610 | -0.26(-4.15%) |
Aug 06, 2008 | 6.190 | 6.440 | 6.190 | 6.270 | 116,703 | -0.04(-0.63%) |
Aug 05, 2008 | 6.450 | 6.640 | 6.240 | 6.310 | 216,239 | -0.06(-0.94%) |
Aug 04, 2008 | 7.010 | 7.150 | 6.330 | 6.370 | 154,369 | -0.74(-10.41%) |
Aug 01, 2008 | 7.210 | 7.210 | 7.080 | 7.110 | 113,197 | -0.08(-1.11%) |
Jul 31, 2008 | 7.390 | 7.420 | 7.110 | 7.190 | 83,844 | -0.12(-1.64%) |
Jul 30, 2008 | 6.830 | 7.370 | 6.750 | 7.310 | 169,865 | +0.42(+6.10%) |
Jul 29, 2008 | 6.890 | 7.050 | 6.850 | 6.890 | 92,809 | -0.13(-1.85%) |
Jul 28, 2008 | 6.980 | 7.150 | 6.710 | 7.020 | 212,020 | +0.00(+0.00%) |
Jul 25, 2008 | 6.980 | 7.100 | 6.650 | 7.020 | 353,891 | +0.04(+0.57%) |
Jul 24, 2008 | 7.270 | 7.300 | 6.940 | 6.980 | 261,355 | -0.31(-4.25%) |
Jul 23, 2008 | 7.320 | 7.400 | 7.260 | 7.290 | 131,325 | -0.12(-1.62%) |
Jul 22, 2008 | 7.560 | 7.560 | 7.310 | 7.410 | 74,075 | -0.19(-2.50%) |
Jul 21, 2008 | 7.440 | 7.610 | 7.270 | 7.600 | 122,850 | +0.17(+2.29%) |
Jul 18, 2008 | 7.410 | 7.600 | 7.400 | 7.430 | 128,663 | -0.07(-0.93%) |
Jul 17, 2008 | 7.700 | 7.700 | 7.250 | 7.500 | 208,981 | -0.15(-1.96%) |
Jul 16, 2008 | 7.320 | 7.650 | 7.310 | 7.650 | 124,998 | +0.12(+1.59%) |
Jul 15, 2008 | 7.750 | 7.840 | 7.300 | 7.530 | 148,166 | -0.18(-2.33%) |
Jul 14, 2008 | 7.650 | 7.800 | 7.630 | 7.710 | 87,353 | +0.12(+1.58%) |
Jul 11, 2008 | 7.480 | 7.810 | 7.440 | 7.590 | 118,236 | +0.03(+0.40%) |
Jul 10, 2008 | 7.330 | 7.700 | 7.210 | 7.560 | 202,782 | +0.30(+4.13%) |
Jul 09, 2008 | 7.200 | 7.370 | 7.150 | 7.260 | 150,014 | +0.11(+1.54%) |
Jul 08, 2008 | 7.340 | 7.340 | 6.900 | 7.150 | 331,051 | -0.29(-3.90%) |
Jul 07, 2008 | 7.860 | 7.910 | 7.300 | 7.440 | 246,817 | -0.40(-5.10%) |
Jul 04, 2008 | 7.940 | 8.020 | 7.690 | 7.840 | 96,808 | +0.00(+0.00%) |
Jul 03, 2008 | 7.940 | 8.020 | 7.690 | 7.840 | 96,808 | -0.13(-1.63%) |
Jul 02, 2008 | 8.510 | 8.780 | 7.970 | 7.970 | 245,446 | -0.58(-6.78%) |
Jul 01, 2008 | 8.060 | 8.680 | 8.000 | 8.550 | 280,285 | +0.52(+6.48%) |
Jun 30, 2008 | 8.020 | 8.372 | 7.960 | 8.030 | 235,255 | -0.09(-1.11%) |
Jun 27, 2008 | 7.950 | 8.280 | 7.950 | 8.120 | 157,471 | +0.08(+1.00%) |
Jun 26, 2008 | 8.260 | 8.360 | 7.950 | 8.040 | 246,829 | -0.22(-2.66%) |
Jun 25, 2008 | 8.410 | 8.410 | 8.100 | 8.260 | 221,015 | -0.19(-2.25%) |
Jun 24, 2008 | 8.630 | 8.630 | 8.450 | 8.450 | 128,922 | -0.14(-1.63%) |
Jun 23, 2008 | 8.600 | 8.670 | 8.550 | 8.590 | 177,970 | -0.08(-0.92%) |
Jun 20, 2008 | 8.660 | 8.810 | 8.570 | 8.670 | 156,876 | -0.06(-0.69%) |
Jun 19, 2008 | 8.690 | 8.840 | 8.690 | 8.730 | 46,123 | -0.02(-0.23%) |
Jun 18, 2008 | 8.710 | 8.774 | 8.670 | 8.750 | 129,345 | -0.03(-0.34%) |
Jun 17, 2008 | 8.880 | 8.880 | 8.750 | 8.780 | 60,859 | -0.02(-0.23%) |
Jun 16, 2008 | 8.760 | 8.840 | 8.650 | 8.800 | 127,787 | +0.04(+0.46%) |
Jun 13, 2008 | 8.750 | 8.830 | 8.650 | 8.760 | 141,074 | +0.00(+0.00%) |
Jun 12, 2008 | 8.980 | 9.000 | 8.710 | 8.760 | 439,183 | -0.30(-3.31%) |
Jun 11, 2008 | 9.110 | 9.300 | 8.940 | 9.060 | 315,166 | -0.13(-1.41%) |
Jun 10, 2008 | 9.200 | 9.310 | 9.130 | 9.190 | 189,793 | -0.19(-2.03%) |
Jun 09, 2008 | 9.600 | 9.630 | 9.340 | 9.380 | 141,361 | -0.22(-2.29%) |
Jun 06, 2008 | 9.480 | 9.710 | 9.440 | 9.600 | 114,232 | +0.10(+1.05%) |
Jun 05, 2008 | 9.200 | 9.500 | 9.200 | 9.500 | 85,028 | +0.29(+3.15%) |
Jun 04, 2008 | 9.250 | 9.350 | 9.200 | 9.210 | 112,642 | -0.04(-0.44%) |
Jun 03, 2008 | 9.520 | 9.550 | 9.250 | 9.251 | 115,444 | -0.24(-2.52%) |