Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.203 | 7.365 | 7.107 | 7.248 | 0 | -0.02(-0.29%) |
Aug 28, 2008 | 7.140 | 7.269 | 6.978 | 7.269 | 1,546,568 | +0.20(+2.77%) |
Aug 27, 2008 | 7.074 | 7.115 | 6.990 | 7.074 | 1,670,261 | -0.02(-0.29%) |
Aug 26, 2008 | 7.078 | 7.153 | 6.957 | 7.094 | 1,669,755 | +0.02(+0.35%) |
Aug 25, 2008 | 7.190 | 7.190 | 7.015 | 7.069 | 1,305,654 | -0.20(-2.81%) |
Aug 22, 2008 | 7.123 | 7.332 | 7.057 | 7.273 | 0 | +0.25(+3.56%) |
Aug 21, 2008 | 7.040 | 7.103 | 6.957 | 7.024 | 1,306,460 | -0.05(-0.77%) |
Aug 20, 2008 | 7.157 | 7.203 | 7.028 | 7.078 | 2,572,671 | -0.07(-1.05%) |
Aug 19, 2008 | 7.186 | 7.223 | 7.028 | 7.153 | 2,610,523 | -0.10(-1.32%) |
Aug 18, 2008 | 7.415 | 7.461 | 7.144 | 7.248 | 2,456,079 | -0.16(-2.14%) |
Aug 15, 2008 | 7.198 | 7.523 | 7.198 | 7.407 | 0 | +0.01(+0.11%) |
Aug 14, 2008 | 7.207 | 7.469 | 7.194 | 7.398 | 2,202,151 | +0.11(+1.49%) |
Aug 13, 2008 | 7.223 | 7.394 | 7.107 | 7.290 | 2,234,104 | +0.06(+0.81%) |
Aug 12, 2008 | 7.340 | 7.432 | 7.090 | 7.232 | 2,179,161 | -0.13(-1.75%) |
Aug 11, 2008 | 7.111 | 7.403 | 7.111 | 7.361 | 2,351,928 | +0.19(+2.67%) |
Aug 08, 2008 | 7.061 | 7.215 | 7.015 | 7.169 | 2,906,217 | +0.14(+1.95%) |
Aug 07, 2008 | 7.173 | 7.173 | 6.961 | 7.032 | 2,465,155 | -0.16(-2.26%) |
Aug 06, 2008 | 6.957 | 7.265 | 6.882 | 7.194 | 4,377,117 | +0.19(+2.68%) |
Aug 05, 2008 | 6.753 | 7.069 | 6.724 | 7.007 | 6,722,552 | +0.30(+4.47%) |
Aug 04, 2008 | 6.749 | 6.799 | 6.628 | 6.707 | 2,724,571 | -0.10(-1.47%) |
Aug 01, 2008 | 6.665 | 6.844 | 6.503 | 6.807 | 3,584,835 | +0.12(+1.81%) |
Jul 31, 2008 | 6.611 | 6.890 | 6.444 | 6.686 | 2,669,421 | +0.07(+1.13%) |
Jul 30, 2008 | 6.661 | 6.732 | 6.390 | 6.611 | 1,985,489 | -0.06(-0.87%) |
Jul 29, 2008 | 6.669 | 6.699 | 6.319 | 6.669 | 3,001,846 | +0.33(+5.19%) |
Jul 28, 2008 | 6.507 | 6.653 | 6.290 | 6.340 | 2,467,412 | -0.21(-3.24%) |
Jul 25, 2008 | 6.424 | 6.665 | 6.390 | 6.553 | 2,550,003 | +0.16(+2.48%) |
Jul 24, 2008 | 6.707 | 6.740 | 6.357 | 6.394 | 4,260,985 | -0.37(-5.54%) |
Jul 23, 2008 | 6.415 | 6.874 | 6.340 | 6.769 | 4,641,516 | +0.37(+5.73%) |
Jul 22, 2008 | 5.915 | 6.432 | 5.915 | 6.403 | 5,402,152 | +0.39(+6.51%) |
Jul 21, 2008 | 5.932 | 6.045 | 5.874 | 6.011 | 3,586,045 | +0.12(+1.98%) |
Jul 18, 2008 | 6.049 | 6.061 | 5.815 | 5.895 | 4,043,679 | -0.13(-2.21%) |
Jul 17, 2008 | 5.878 | 6.061 | 5.774 | 6.028 | 5,035,136 | +0.11(+1.83%) |
Jul 16, 2008 | 5.620 | 5.957 | 5.520 | 5.920 | 3,845,110 | +0.30(+5.42%) |
Jul 15, 2008 | 5.674 | 5.832 | 5.478 | 5.615 | 4,246,405 | -0.08(-1.39%) |
Jul 14, 2008 | 6.132 | 6.174 | 5.665 | 5.695 | 3,464,877 | -0.35(-5.72%) |
Jul 11, 2008 | 6.040 | 6.145 | 5.857 | 6.040 | 4,336,784 | -0.04(-0.62%) |
Jul 10, 2008 | 5.836 | 6.174 | 5.795 | 6.078 | 5,353,479 | +0.21(+3.62%) |
Jul 09, 2008 | 6.428 | 6.465 | 5.845 | 5.865 | 3,543,580 | -0.54(-8.45%) |
Jul 08, 2008 | 6.028 | 6.569 | 5.961 | 6.407 | 6,503,869 | +0.33(+5.49%) |
Jul 07, 2008 | 6.282 | 6.332 | 6.036 | 6.074 | 2,989,130 | -0.21(-3.38%) |
Jul 04, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | +0.00(+0.00%) |
Jul 03, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | -0.18(-2.83%) |
Jul 02, 2008 | 6.503 | 6.576 | 6.440 | 6.469 | 3,345,065 | -0.03(-0.51%) |
Jul 01, 2008 | 6.253 | 6.586 | 6.253 | 6.503 | 4,539,907 | -0.06(-0.95%) |
Jun 30, 2008 | 6.703 | 6.703 | 6.519 | 6.565 | 3,151,498 | -0.06(-0.88%) |
Jun 27, 2008 | 6.640 | 6.669 | 6.457 | 6.624 | 4,578,903 | -0.01(-0.19%) |
Jun 26, 2008 | 6.824 | 6.882 | 6.603 | 6.636 | 5,005,444 | -0.25(-3.63%) |
Jun 25, 2008 | 6.865 | 6.969 | 6.786 | 6.886 | 5,464,147 | +0.05(+0.73%) |
Jun 24, 2008 | 6.836 | 6.994 | 6.782 | 6.836 | 3,315,954 | -0.05(-0.67%) |
Jun 23, 2008 | 7.128 | 7.144 | 6.844 | 6.882 | 2,573,096 | -0.18(-2.59%) |
Jun 20, 2008 | 7.053 | 7.186 | 7.053 | 7.065 | 2,054,282 | -0.15(-2.13%) |
Jun 19, 2008 | 7.115 | 7.228 | 7.078 | 7.219 | 3,209,713 | +0.13(+1.88%) |
Jun 18, 2008 | 7.178 | 7.253 | 7.078 | 7.086 | 1,783,707 | -0.13(-1.85%) |
Jun 17, 2008 | 7.640 | 7.678 | 7.219 | 7.219 | 1,708,386 | -0.35(-4.57%) |
Jun 16, 2008 | 7.436 | 7.582 | 7.436 | 7.565 | 1,374,882 | +0.04(+0.55%) |
Jun 13, 2008 | 7.594 | 7.632 | 7.448 | 7.523 | 1,715,480 | -0.02(-0.33%) |
Jun 12, 2008 | 7.586 | 7.728 | 7.494 | 7.548 | 2,020,759 | +0.04(+0.50%) |
Jun 11, 2008 | 7.632 | 7.644 | 7.478 | 7.511 | 1,654,332 | -0.10(-1.26%) |
Jun 10, 2008 | 7.619 | 7.707 | 7.515 | 7.607 | 2,728,543 | -0.07(-0.98%) |
Jun 09, 2008 | 7.919 | 8.002 | 7.682 | 7.682 | 1,559,857 | -0.23(-2.95%) |
Jun 06, 2008 | 8.157 | 8.269 | 7.882 | 7.915 | 2,152,091 | -0.36(-4.33%) |
Jun 05, 2008 | 8.173 | 8.273 | 8.086 | 8.273 | 1,872,048 | +0.19(+2.32%) |
Jun 04, 2008 | 7.832 | 8.148 | 7.823 | 8.086 | 1,981,686 | +0.22(+2.75%) |
Jun 03, 2008 | 7.790 | 7.878 | 7.707 | 7.869 | 1,654,634 | +0.16(+2.11%) |