Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.537 | 7.673 | 7.467 | 7.475 | 0 | -0.06(-0.82%) |
Aug 28, 2008 | 7.438 | 7.545 | 7.360 | 7.537 | 30,371,580 | +0.14(+1.92%) |
Aug 27, 2008 | 7.269 | 7.421 | 7.219 | 7.395 | 33,558,100 | +0.05(+0.62%) |
Aug 26, 2008 | 7.333 | 7.364 | 7.248 | 7.349 | 29,762,662 | +0.02(+0.23%) |
Aug 25, 2008 | 7.378 | 7.405 | 7.318 | 7.333 | 31,743,298 | -0.09(-1.22%) |
Aug 22, 2008 | 7.289 | 7.430 | 7.289 | 7.424 | 0 | +0.16(+2.24%) |
Aug 21, 2008 | 7.139 | 7.329 | 7.075 | 7.261 | 30,415,446 | +0.07(+0.95%) |
Aug 20, 2008 | 7.219 | 7.256 | 7.106 | 7.193 | 31,424,524 | +0.02(+0.29%) |
Aug 19, 2008 | 7.310 | 7.312 | 7.114 | 7.172 | 21,703,292 | -0.17(-2.30%) |
Aug 18, 2008 | 7.457 | 7.508 | 7.294 | 7.341 | 20,209,078 | -0.08(-1.03%) |
Aug 15, 2008 | 7.426 | 7.589 | 7.364 | 7.417 | 0 | -0.02(-0.25%) |
Aug 14, 2008 | 7.395 | 7.566 | 7.335 | 7.436 | 38,696,300 | +0.05(+0.73%) |
Aug 13, 2008 | 7.368 | 7.442 | 7.211 | 7.382 | 48,943,352 | -0.08(-1.05%) |
Aug 12, 2008 | 7.477 | 7.578 | 7.374 | 7.461 | 46,490,580 | -0.17(-2.24%) |
Aug 11, 2008 | 7.591 | 7.739 | 7.488 | 7.632 | 79,568,640 | +0.03(+0.35%) |
Aug 08, 2008 | 7.234 | 7.622 | 7.217 | 7.605 | 46,511,392 | +0.38(+5.28%) |
Aug 07, 2008 | 7.083 | 7.298 | 6.922 | 7.223 | 39,515,112 | +0.11(+1.60%) |
Aug 06, 2008 | 7.254 | 7.310 | 7.075 | 7.110 | 38,470,348 | -0.19(-2.57%) |
Aug 05, 2008 | 6.970 | 7.351 | 6.957 | 7.298 | 46,964,156 | +0.39(+5.64%) |
Aug 04, 2008 | 7.023 | 7.056 | 6.807 | 6.908 | 31,924,864 | -0.12(-1.70%) |
Aug 01, 2008 | 7.007 | 7.102 | 6.834 | 7.028 | 34,660,420 | +0.07(+1.07%) |
Jul 31, 2008 | 6.999 | 7.164 | 6.867 | 6.953 | 34,880,124 | -0.09(-1.29%) |
Jul 30, 2008 | 7.040 | 7.221 | 6.900 | 7.044 | 34,086,928 | +0.02(+0.35%) |
Jul 29, 2008 | 7.019 | 7.052 | 6.695 | 7.019 | 39,852,464 | +0.30(+4.45%) |
Jul 28, 2008 | 6.689 | 6.776 | 6.598 | 6.720 | 36,338,044 | +0.02(+0.34%) |
Jul 25, 2008 | 6.776 | 6.976 | 6.650 | 6.698 | 33,723,280 | -0.08(-1.13%) |
Jul 24, 2008 | 6.873 | 6.990 | 6.739 | 6.774 | 37,674,956 | -0.24(-3.41%) |
Jul 23, 2008 | 7.223 | 7.318 | 6.966 | 7.013 | 45,970,052 | -0.21(-2.86%) |
Jul 22, 2008 | 7.003 | 7.242 | 6.980 | 7.219 | 25,526,876 | +0.18(+2.58%) |
Jul 21, 2008 | 7.160 | 7.226 | 6.926 | 7.038 | 26,931,900 | -0.09(-1.22%) |
Jul 18, 2008 | 7.516 | 7.516 | 7.122 | 7.124 | 37,690,332 | -0.15(-2.07%) |
Jul 17, 2008 | 7.069 | 7.335 | 6.955 | 7.275 | 45,175,676 | +0.23(+3.28%) |
Jul 16, 2008 | 6.741 | 7.081 | 6.660 | 7.044 | 45,259,188 | +0.32(+4.69%) |
Jul 15, 2008 | 6.621 | 6.792 | 6.497 | 6.728 | 46,156,180 | +0.07(+1.02%) |
Jul 14, 2008 | 6.557 | 6.743 | 6.514 | 6.660 | 31,574,454 | +0.19(+3.00%) |
Jul 11, 2008 | 6.396 | 6.607 | 6.297 | 6.466 | 37,273,000 | -0.06(-0.92%) |
Jul 10, 2008 | 6.615 | 6.718 | 6.473 | 6.526 | 36,048,604 | +0.00(+0.03%) |
Jul 09, 2008 | 6.714 | 6.714 | 6.495 | 6.524 | 25,242,352 | -0.17(-2.56%) |
Jul 08, 2008 | 6.417 | 6.706 | 6.392 | 6.695 | 27,676,134 | +0.27(+4.27%) |
Jul 07, 2008 | 6.475 | 6.627 | 6.372 | 6.421 | 32,331,020 | -0.02(-0.32%) |
Jul 04, 2008 | 6.485 | 6.539 | 6.324 | 6.442 | 14,005,725 | +0.00(+0.00%) |
Jul 03, 2008 | 6.485 | 6.539 | 6.324 | 6.442 | 14,005,725 | +0.00(+0.00%) |
Jul 02, 2008 | 6.596 | 6.611 | 6.442 | 6.442 | 24,179,804 | -0.14(-2.16%) |
Jul 01, 2008 | 6.394 | 6.601 | 6.357 | 6.584 | 29,843,964 | +0.09(+1.43%) |
Jun 30, 2008 | 6.423 | 6.720 | 6.419 | 6.491 | 33,886,344 | -0.08(-1.19%) |
Jun 27, 2008 | 6.722 | 6.753 | 6.473 | 6.570 | 25,614,752 | -0.01(-0.22%) |
Jun 26, 2008 | 6.605 | 6.724 | 6.572 | 6.584 | 24,988,526 | -0.13(-1.91%) |
Jun 25, 2008 | 6.578 | 6.847 | 6.547 | 6.712 | 34,745,780 | +0.16(+2.49%) |
Jun 24, 2008 | 6.559 | 6.652 | 6.477 | 6.549 | 40,215,176 | -0.05(-0.81%) |
Jun 23, 2008 | 6.739 | 6.768 | 6.578 | 6.603 | 27,871,108 | -0.09(-1.42%) |
Jun 20, 2008 | 6.788 | 6.807 | 6.625 | 6.698 | 23,939,568 | -0.13(-1.90%) |
Jun 19, 2008 | 6.652 | 6.842 | 6.646 | 6.827 | 19,790,698 | +0.18(+2.67%) |
Jun 18, 2008 | 6.662 | 6.761 | 6.605 | 6.650 | 21,679,014 | -0.06(-0.92%) |
Jun 17, 2008 | 6.900 | 6.937 | 6.693 | 6.712 | 15,655,064 | -0.18(-2.60%) |
Jun 16, 2008 | 6.848 | 6.933 | 6.710 | 6.891 | 24,422,490 | +0.07(+1.03%) |
Jun 13, 2008 | 6.755 | 6.830 | 6.706 | 6.821 | 20,474,748 | +0.15(+2.23%) |
Jun 12, 2008 | 6.516 | 6.777 | 6.497 | 6.673 | 28,502,090 | +0.22(+3.42%) |
Jun 11, 2008 | 6.584 | 6.660 | 6.431 | 6.452 | 21,251,044 | -0.21(-3.13%) |
Jun 10, 2008 | 6.557 | 6.712 | 6.431 | 6.660 | 28,404,716 | +0.18(+2.77%) |
Jun 09, 2008 | 6.510 | 6.578 | 6.423 | 6.481 | 20,218,818 | -0.04(-0.60%) |
Jun 06, 2008 | 6.689 | 6.722 | 6.485 | 6.520 | 27,607,984 | -0.28(-4.07%) |
Jun 05, 2008 | 6.708 | 6.860 | 6.662 | 6.797 | 24,586,078 | +0.15(+2.23%) |
Jun 04, 2008 | 6.535 | 6.720 | 6.535 | 6.648 | 19,358,284 | +0.04(+0.59%) |
Jun 03, 2008 | 6.526 | 6.642 | 6.524 | 6.609 | 23,199,548 | +0.09(+1.46%) |