Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.023 | 7.078 | 6.875 | 7.008 | 1,276,263 | -0.05(-0.66%) |
Aug 28, 2008 | 6.914 | 7.109 | 6.867 | 7.055 | 1,100,750 | +0.11(+1.57%) |
Aug 27, 2008 | 6.930 | 7.039 | 6.805 | 6.945 | 1,309,002 | +0.05(+0.68%) |
Aug 26, 2008 | 7.172 | 7.359 | 6.844 | 6.899 | 2,108,528 | -0.33(-4.54%) |
Aug 25, 2008 | 7.445 | 7.445 | 7.164 | 7.226 | 731,910 | -0.26(-3.44%) |
Aug 22, 2008 | 7.234 | 7.554 | 7.234 | 7.484 | 843,563 | +0.30(+4.24%) |
Aug 21, 2008 | 7.257 | 7.476 | 7.109 | 7.179 | 907,964 | -0.12(-1.71%) |
Aug 20, 2008 | 7.359 | 7.460 | 7.211 | 7.304 | 1,160,352 | -0.02(-0.21%) |
Aug 19, 2008 | 7.453 | 7.531 | 7.257 | 7.320 | 1,684,494 | -0.22(-2.90%) |
Aug 18, 2008 | 7.929 | 7.929 | 7.445 | 7.538 | 1,501,336 | -0.32(-4.07%) |
Aug 15, 2008 | 8.061 | 8.178 | 7.788 | 7.858 | 1,395,157 | -0.14(-1.76%) |
Aug 14, 2008 | 7.960 | 8.194 | 7.960 | 7.999 | 1,433,520 | -0.04(-0.49%) |
Aug 13, 2008 | 7.968 | 8.194 | 7.874 | 8.038 | 1,651,784 | +0.00(+0.00%) |
Aug 12, 2008 | 7.921 | 8.085 | 7.796 | 8.038 | 4,245,860 | +0.07(+0.88%) |
Aug 11, 2008 | 8.132 | 8.132 | 7.663 | 7.968 | 2,962,982 | +0.02(+0.20%) |
Aug 08, 2008 | 7.718 | 8.139 | 7.616 | 7.952 | 2,896,765 | +0.23(+2.93%) |
Aug 07, 2008 | 7.640 | 7.851 | 7.577 | 7.726 | 1,100,335 | -0.01(-0.10%) |
Aug 06, 2008 | 7.718 | 7.780 | 7.476 | 7.734 | 1,618,838 | +0.01(+0.10%) |
Aug 05, 2008 | 7.304 | 7.788 | 7.281 | 7.726 | 2,465,288 | +0.54(+7.49%) |
Aug 04, 2008 | 7.351 | 7.406 | 7.172 | 7.187 | 1,521,623 | -0.16(-2.23%) |
Aug 01, 2008 | 7.273 | 7.484 | 7.117 | 7.351 | 1,778,285 | +0.11(+1.51%) |
Jul 31, 2008 | 7.328 | 7.499 | 7.203 | 7.242 | 1,869,797 | +0.09(+1.20%) |
Jul 30, 2008 | 7.023 | 7.218 | 7.008 | 7.156 | 1,260,322 | +0.10(+1.44%) |
Jul 29, 2008 | 6.926 | 7.203 | 6.485 | 7.055 | 2,846,479 | +0.52(+7.88%) |
Jul 28, 2008 | 7.117 | 7.211 | 6.516 | 6.540 | 2,952,663 | -0.70(-9.70%) |
Jul 25, 2008 | 7.328 | 7.484 | 7.179 | 7.242 | 706,830 | +0.02(+0.22%) |
Jul 24, 2008 | 7.507 | 7.535 | 7.179 | 7.226 | 833,607 | -0.21(-2.83%) |
Jul 23, 2008 | 7.133 | 7.570 | 7.133 | 7.437 | 835,787 | +0.29(+4.04%) |
Jul 22, 2008 | 6.813 | 7.164 | 6.735 | 7.148 | 841,787 | +0.27(+3.97%) |
Jul 21, 2008 | 6.930 | 7.125 | 6.805 | 6.875 | 813,531 | -0.02(-0.23%) |
Jul 18, 2008 | 7.016 | 7.179 | 6.820 | 6.891 | 1,026,694 | -0.18(-2.54%) |
Jul 17, 2008 | 7.023 | 7.250 | 6.766 | 7.070 | 1,634,715 | +0.15(+2.14%) |
Jul 16, 2008 | 6.719 | 7.031 | 6.563 | 6.922 | 804,471 | +0.20(+3.02%) |
Jul 15, 2008 | 6.641 | 6.852 | 6.469 | 6.719 | 1,232,310 | +0.02(+0.23%) |
Jul 14, 2008 | 6.899 | 6.992 | 6.563 | 6.703 | 839,743 | -0.12(-1.83%) |
Jul 11, 2008 | 7.156 | 7.211 | 6.727 | 6.828 | 1,414,361 | -0.39(-5.41%) |
Jul 10, 2008 | 7.023 | 7.406 | 7.023 | 7.218 | 2,244,105 | +0.20(+2.89%) |
Jul 09, 2008 | 7.414 | 7.414 | 7.016 | 7.016 | 1,079,651 | -0.36(-4.87%) |
Jul 08, 2008 | 7.101 | 7.382 | 7.047 | 7.375 | 1,452,393 | +0.34(+4.77%) |
Jul 07, 2008 | 7.101 | 7.172 | 6.953 | 7.039 | 1,485,278 | +0.01(+0.11%) |
Jul 04, 2008 | 7.062 | 7.098 | 6.977 | 7.031 | 1,069,538 | +0.00(+0.00%) |
Jul 03, 2008 | 7.062 | 7.098 | 6.977 | 7.031 | 1,069,538 | -0.01(-0.11%) |
Jul 02, 2008 | 7.218 | 7.218 | 6.992 | 7.039 | 1,282,902 | -0.16(-2.17%) |
Jul 01, 2008 | 6.875 | 7.203 | 6.875 | 7.195 | 1,619,022 | +0.20(+2.79%) |
Jun 30, 2008 | 7.078 | 7.195 | 6.945 | 7.000 | 1,073,487 | -0.09(-1.32%) |
Jun 27, 2008 | 7.250 | 7.367 | 7.062 | 7.094 | 1,495,070 | -0.14(-1.94%) |
Jun 26, 2008 | 7.515 | 7.593 | 7.172 | 7.234 | 1,460,603 | -0.39(-5.12%) |
Jun 25, 2008 | 7.281 | 7.788 | 7.281 | 7.624 | 1,519,058 | +0.39(+5.39%) |
Jun 24, 2008 | 6.984 | 7.554 | 6.984 | 7.234 | 2,586,256 | +0.20(+2.77%) |
Jun 23, 2008 | 7.117 | 7.117 | 6.953 | 7.039 | 1,616,031 | -0.06(-0.88%) |
Jun 20, 2008 | 7.164 | 7.164 | 6.867 | 7.101 | 1,782,676 | -0.11(-1.52%) |
Jun 19, 2008 | 7.187 | 7.296 | 7.117 | 7.211 | 1,923,674 | -0.02(-0.22%) |
Jun 18, 2008 | 7.234 | 7.351 | 7.148 | 7.226 | 609,959 | -0.03(-0.43%) |
Jun 17, 2008 | 7.375 | 7.429 | 7.218 | 7.257 | 692,478 | -0.08(-1.06%) |
Jun 16, 2008 | 7.304 | 7.406 | 7.179 | 7.336 | 1,952,729 | +0.03(+0.43%) |
Jun 13, 2008 | 7.593 | 7.694 | 7.211 | 7.304 | 2,693,263 | -0.20(-2.60%) |
Jun 12, 2008 | 7.577 | 7.663 | 7.492 | 7.499 | 807,607 | +0.02(+0.21%) |
Jun 11, 2008 | 7.640 | 7.694 | 7.484 | 7.484 | 708,225 | -0.19(-2.44%) |
Jun 10, 2008 | 7.648 | 7.812 | 7.609 | 7.671 | 1,482,363 | -0.16(-1.99%) |
Jun 09, 2008 | 8.139 | 8.178 | 7.773 | 7.827 | 2,912,195 | -0.27(-3.28%) |
Jun 06, 2008 | 8.342 | 8.342 | 8.038 | 8.092 | 942,245 | -0.34(-3.98%) |
Jun 05, 2008 | 8.155 | 8.436 | 8.124 | 8.428 | 641,102 | +0.28(+3.45%) |
Jun 04, 2008 | 8.014 | 8.225 | 7.960 | 8.147 | 1,488,916 | +0.07(+0.87%) |
Jun 03, 2008 | 8.225 | 8.256 | 7.999 | 8.077 | 907,271 | -0.10(-1.24%) |