Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.135 | 8.202 | 7.934 | 7.971 | 97,147 | -0.22(-2.64%) |
Aug 28, 2008 | 7.979 | 8.210 | 7.979 | 8.188 | 124,720 | +0.23(+2.91%) |
Aug 27, 2008 | 7.889 | 8.053 | 7.852 | 7.956 | 83,366 | +0.08(+1.04%) |
Aug 26, 2008 | 7.680 | 8.008 | 7.680 | 7.874 | 145,542 | +0.16(+2.03%) |
Aug 25, 2008 | 8.008 | 8.173 | 7.695 | 7.717 | 151,511 | -0.33(-4.08%) |
Aug 22, 2008 | 7.867 | 8.180 | 7.859 | 8.046 | 234,806 | +0.22(+2.76%) |
Aug 21, 2008 | 7.747 | 8.008 | 7.687 | 7.829 | 235,045 | +0.01(+0.19%) |
Aug 20, 2008 | 7.762 | 7.919 | 7.665 | 7.814 | 304,355 | +0.08(+1.06%) |
Aug 19, 2008 | 8.008 | 8.217 | 7.710 | 7.732 | 547,679 | -0.30(-3.72%) |
Aug 18, 2008 | 7.889 | 8.285 | 7.889 | 8.031 | 230,146 | -0.20(-2.45%) |
Aug 15, 2008 | 8.337 | 8.367 | 7.911 | 8.232 | 285,862 | +0.01(+0.09%) |
Aug 14, 2008 | 8.143 | 8.322 | 8.128 | 8.225 | 176,009 | +0.04(+0.55%) |
Aug 13, 2008 | 8.120 | 8.382 | 7.964 | 8.180 | 235,837 | +0.04(+0.46%) |
Aug 12, 2008 | 8.158 | 8.397 | 7.837 | 8.143 | 285,872 | -0.03(-0.37%) |
Aug 11, 2008 | 7.896 | 8.367 | 7.695 | 8.173 | 413,309 | -0.04(-0.54%) |
Aug 08, 2008 | 7.993 | 8.397 | 7.934 | 8.217 | 246,647 | +0.22(+2.71%) |
Aug 07, 2008 | 7.979 | 8.232 | 7.844 | 8.001 | 256,588 | -0.06(-0.74%) |
Aug 06, 2008 | 7.867 | 8.135 | 7.844 | 8.061 | 386,827 | +0.31(+4.05%) |
Aug 05, 2008 | 7.523 | 7.837 | 7.508 | 7.747 | 422,856 | +0.33(+4.43%) |
Aug 04, 2008 | 7.501 | 7.538 | 7.404 | 7.419 | 562,161 | -0.07(-1.00%) |
Aug 01, 2008 | 7.456 | 7.576 | 7.314 | 7.493 | 753,929 | +0.12(+1.62%) |
Jul 31, 2008 | 6.978 | 7.531 | 6.941 | 7.374 | 540,492 | +0.43(+6.24%) |
Jul 30, 2008 | 7.031 | 7.090 | 6.635 | 6.941 | 933,364 | +0.23(+3.45%) |
Jul 29, 2008 | 6.710 | 6.993 | 6.576 | 6.710 | 318,817 | -0.01(-0.11%) |
Jul 28, 2008 | 6.881 | 6.881 | 6.613 | 6.717 | 178,672 | -0.10(-1.42%) |
Jul 25, 2008 | 6.769 | 6.926 | 6.523 | 6.814 | 145,556 | +0.13(+1.90%) |
Jul 24, 2008 | 6.702 | 6.822 | 6.434 | 6.687 | 195,924 | +0.01(+0.22%) |
Jul 23, 2008 | 6.404 | 6.792 | 6.337 | 6.672 | 272,303 | +0.27(+4.20%) |
Jul 22, 2008 | 6.083 | 6.456 | 5.971 | 6.404 | 339,440 | +0.22(+3.62%) |
Jul 21, 2008 | 6.157 | 6.277 | 6.105 | 6.180 | 188,882 | +0.07(+1.10%) |
Jul 18, 2008 | 6.314 | 6.352 | 6.105 | 6.113 | 293,679 | -0.22(-3.53%) |
Jul 17, 2008 | 6.195 | 6.344 | 6.038 | 6.337 | 237,454 | +0.18(+2.91%) |
Jul 16, 2008 | 5.583 | 6.172 | 5.583 | 6.157 | 256,315 | +0.57(+10.15%) |
Jul 15, 2008 | 5.575 | 5.814 | 5.575 | 5.590 | 307,080 | -0.06(-1.06%) |
Jul 14, 2008 | 5.732 | 5.911 | 5.575 | 5.650 | 325,764 | -0.02(-0.39%) |
Jul 11, 2008 | 5.687 | 5.807 | 5.493 | 5.672 | 466,502 | -0.07(-1.30%) |
Jul 10, 2008 | 5.754 | 5.956 | 5.725 | 5.747 | 262,627 | -0.01(-0.26%) |
Jul 09, 2008 | 5.956 | 5.971 | 5.762 | 5.762 | 226,616 | -0.20(-3.38%) |
Jul 08, 2008 | 5.822 | 5.978 | 5.739 | 5.963 | 228,188 | +0.17(+2.96%) |
Jul 07, 2008 | 5.919 | 6.023 | 5.784 | 5.792 | 199,254 | -0.08(-1.40%) |
Jul 04, 2008 | 5.948 | 6.016 | 5.739 | 5.874 | 81,155 | +0.00(+0.00%) |
Jul 03, 2008 | 5.948 | 6.016 | 5.739 | 5.874 | 81,155 | -0.05(-0.88%) |
Jul 02, 2008 | 6.195 | 6.434 | 5.904 | 5.926 | 294,843 | -0.26(-4.22%) |
Jul 01, 2008 | 6.254 | 6.471 | 6.105 | 6.187 | 326,406 | -0.15(-2.36%) |
Jun 30, 2008 | 5.993 | 6.359 | 5.993 | 6.337 | 267,111 | +0.05(+0.83%) |
Jun 27, 2008 | 6.322 | 6.486 | 5.956 | 6.284 | 572,325 | -0.04(-0.59%) |
Jun 26, 2008 | 6.702 | 6.702 | 6.299 | 6.322 | 146,779 | -0.45(-6.62%) |
Jun 25, 2008 | 6.501 | 6.777 | 6.486 | 6.769 | 90,869 | +0.27(+4.13%) |
Jun 24, 2008 | 6.523 | 6.650 | 6.419 | 6.501 | 150,849 | -0.08(-1.25%) |
Jun 23, 2008 | 6.717 | 6.717 | 6.568 | 6.583 | 95,834 | -0.08(-1.23%) |
Jun 20, 2008 | 6.889 | 6.889 | 6.568 | 6.665 | 264,119 | -0.25(-3.67%) |
Jun 19, 2008 | 6.822 | 6.934 | 6.762 | 6.919 | 114,029 | +0.09(+1.31%) |
Jun 18, 2008 | 7.023 | 7.046 | 6.792 | 6.829 | 123,551 | -0.22(-3.07%) |
Jun 17, 2008 | 7.165 | 7.165 | 6.986 | 7.046 | 223,938 | -0.11(-1.56%) |
Jun 16, 2008 | 6.993 | 7.187 | 6.852 | 7.158 | 166,982 | +0.15(+2.13%) |
Jun 13, 2008 | 6.852 | 7.023 | 6.852 | 7.008 | 113,627 | +0.23(+3.41%) |
Jun 12, 2008 | 6.702 | 6.889 | 6.702 | 6.777 | 196,697 | +0.14(+2.14%) |
Jun 11, 2008 | 6.687 | 6.769 | 6.628 | 6.635 | 201,448 | -0.09(-1.33%) |
Jun 10, 2008 | 6.672 | 6.792 | 6.478 | 6.725 | 221,293 | +0.20(+3.09%) |
Jun 09, 2008 | 6.538 | 6.568 | 6.366 | 6.523 | 209,000 | -0.01(-0.23%) |
Jun 06, 2008 | 6.837 | 6.837 | 6.538 | 6.538 | 138,059 | -0.33(-4.78%) |
Jun 05, 2008 | 6.747 | 6.926 | 6.747 | 6.866 | 209,616 | +0.10(+1.43%) |
Jun 04, 2008 | 6.568 | 6.889 | 6.568 | 6.769 | 217,691 | +0.14(+2.14%) |
Jun 03, 2008 | 6.740 | 6.799 | 6.560 | 6.628 | 123,431 | -0.07(-1.11%) |