Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.947 | 7.020 | 6.875 | 6.972 | 0 | -0.02(-0.24%) |
Aug 28, 2008 | 6.919 | 7.043 | 6.910 | 6.990 | 6,666,591 | +0.05(+0.72%) |
Aug 27, 2008 | 6.936 | 7.055 | 6.888 | 6.940 | 5,171,817 | -0.18(-2.51%) |
Aug 26, 2008 | 7.136 | 7.154 | 7.058 | 7.119 | 2,929,381 | -0.05(-0.66%) |
Aug 25, 2008 | 7.205 | 7.221 | 7.092 | 7.166 | 2,018,316 | -0.01(-0.08%) |
Aug 22, 2008 | 7.116 | 7.244 | 7.083 | 7.172 | 0 | +0.01(+0.20%) |
Aug 21, 2008 | 7.100 | 7.215 | 7.081 | 7.158 | 2,186,286 | -0.03(-0.42%) |
Aug 20, 2008 | 7.194 | 7.266 | 7.095 | 7.188 | 3,180,072 | +0.00(+0.05%) |
Aug 19, 2008 | 7.182 | 7.296 | 7.125 | 7.184 | 3,511,890 | -0.12(-1.65%) |
Aug 18, 2008 | 7.446 | 7.467 | 7.284 | 7.305 | 2,723,825 | -0.10(-1.40%) |
Aug 15, 2008 | 7.461 | 7.525 | 7.344 | 7.408 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 7.226 | 7.567 | 7.218 | 7.414 | 4,001,773 | +0.17(+2.28%) |
Aug 13, 2008 | 7.463 | 7.494 | 7.184 | 7.249 | 7,629,682 | -0.37(-4.83%) |
Aug 12, 2008 | 7.486 | 7.715 | 7.481 | 7.617 | 5,863,207 | +0.10(+1.36%) |
Aug 11, 2008 | 7.161 | 7.685 | 7.098 | 7.514 | 6,275,946 | +0.19(+2.63%) |
Aug 08, 2008 | 7.089 | 7.365 | 7.054 | 7.322 | 5,980,836 | +0.20(+2.84%) |
Aug 07, 2008 | 7.256 | 7.310 | 6.953 | 7.120 | 8,108,205 | -0.32(-4.24%) |
Aug 06, 2008 | 7.198 | 7.631 | 7.122 | 7.435 | 12,802,256 | +0.16(+2.16%) |
Aug 05, 2008 | 7.031 | 7.391 | 6.965 | 7.278 | 5,253,355 | +0.34(+4.88%) |
Aug 04, 2008 | 7.061 | 7.061 | 6.903 | 6.940 | 4,401,198 | -0.10(-1.49%) |
Aug 01, 2008 | 7.240 | 7.327 | 7.042 | 7.044 | 3,610,677 | -0.15(-2.10%) |
Jul 31, 2008 | 7.019 | 7.394 | 7.009 | 7.195 | 5,474,222 | +0.03(+0.39%) |
Jul 30, 2008 | 7.324 | 7.374 | 7.159 | 7.167 | 5,225,962 | -0.17(-2.26%) |
Jul 29, 2008 | 7.333 | 7.365 | 7.028 | 7.333 | 5,518,592 | +0.37(+5.28%) |
Jul 28, 2008 | 6.946 | 7.044 | 6.863 | 6.965 | 9,780,510 | +0.02(+0.23%) |
Jul 25, 2008 | 7.270 | 7.395 | 6.916 | 6.949 | 9,634,676 | -0.35(-4.74%) |
Jul 24, 2008 | 7.664 | 7.699 | 7.251 | 7.295 | 8,487,688 | -0.48(-6.23%) |
Jul 23, 2008 | 7.517 | 7.895 | 7.449 | 7.780 | 6,049,732 | +0.24(+3.25%) |
Jul 22, 2008 | 7.293 | 7.565 | 7.166 | 7.535 | 5,318,013 | +0.24(+3.32%) |
Jul 21, 2008 | 7.344 | 7.414 | 7.177 | 7.293 | 5,408,783 | -0.08(-1.07%) |
Jul 18, 2008 | 7.346 | 7.492 | 7.268 | 7.372 | 4,830,989 | -0.02(-0.25%) |
Jul 17, 2008 | 7.048 | 7.424 | 7.021 | 7.390 | 5,204,705 | +0.34(+4.80%) |
Jul 16, 2008 | 6.840 | 7.138 | 6.747 | 7.052 | 10,422,265 | +0.03(+0.43%) |
Jul 15, 2008 | 6.647 | 7.117 | 6.543 | 7.021 | 11,992,153 | +0.26(+3.84%) |
Jul 14, 2008 | 6.878 | 6.888 | 6.667 | 6.762 | 10,537,700 | +0.00(+0.07%) |
Jul 11, 2008 | 6.574 | 6.825 | 6.372 | 6.757 | 15,567,067 | -0.11(-1.56%) |
Jul 10, 2008 | 7.092 | 7.131 | 6.823 | 6.864 | 7,835,822 | -0.20(-2.88%) |
Jul 09, 2008 | 7.279 | 7.294 | 7.059 | 7.067 | 4,646,418 | -0.13(-1.81%) |
Jul 08, 2008 | 7.005 | 7.215 | 6.943 | 7.198 | 6,062,915 | +0.24(+3.39%) |
Jul 07, 2008 | 6.981 | 7.022 | 6.873 | 6.962 | 7,222,660 | -0.02(-0.33%) |
Jul 04, 2008 | 6.906 | 7.080 | 6.862 | 6.985 | 3,453,721 | +0.00(+0.00%) |
Jul 03, 2008 | 6.906 | 7.080 | 6.862 | 6.985 | 3,453,721 | +0.05(+0.79%) |
Jul 02, 2008 | 7.277 | 7.296 | 6.908 | 6.930 | 6,441,247 | -0.27(-3.69%) |
Jul 01, 2008 | 7.178 | 7.272 | 6.971 | 7.195 | 9,591,578 | -0.02(-0.24%) |
Jun 30, 2008 | 7.450 | 7.537 | 7.189 | 7.212 | 6,652,767 | -0.36(-4.71%) |
Jun 27, 2008 | 7.564 | 7.634 | 7.449 | 7.569 | 8,296,669 | +0.08(+1.04%) |
Jun 26, 2008 | 7.698 | 7.814 | 7.459 | 7.491 | 6,742,650 | -0.31(-3.92%) |
Jun 25, 2008 | 7.831 | 7.904 | 7.765 | 7.797 | 3,247,564 | +0.06(+0.82%) |
Jun 24, 2008 | 7.937 | 7.937 | 7.725 | 7.733 | 4,530,884 | -0.18(-2.28%) |
Jun 23, 2008 | 7.964 | 8.035 | 7.894 | 7.914 | 9,024,594 | -0.06(-0.79%) |
Jun 20, 2008 | 8.365 | 8.365 | 7.966 | 7.977 | 8,523,261 | -0.43(-5.13%) |
Jun 19, 2008 | 8.388 | 8.430 | 8.237 | 8.408 | 3,778,434 | -0.01(-0.14%) |
Jun 18, 2008 | 8.513 | 8.513 | 8.358 | 8.420 | 6,131,508 | -0.16(-1.84%) |
Jun 17, 2008 | 8.645 | 8.645 | 8.516 | 8.578 | 3,288,658 | -0.05(-0.59%) |
Jun 16, 2008 | 8.608 | 8.649 | 8.544 | 8.629 | 2,132,026 | +0.04(+0.47%) |
Jun 13, 2008 | 8.526 | 8.592 | 8.477 | 8.589 | 2,895,935 | +0.08(+0.93%) |
Jun 12, 2008 | 8.390 | 8.657 | 8.370 | 8.510 | 4,806,578 | +0.14(+1.66%) |
Jun 11, 2008 | 8.274 | 8.424 | 8.223 | 8.371 | 6,031,654 | -0.04(-0.52%) |
Jun 10, 2008 | 8.366 | 8.444 | 8.265 | 8.415 | 3,190,512 | +0.06(+0.70%) |
Jun 09, 2008 | 8.366 | 8.431 | 8.315 | 8.357 | 5,387,107 | -0.02(-0.25%) |
Jun 06, 2008 | 8.476 | 8.510 | 8.330 | 8.377 | 10,093,585 | -0.09(-1.01%) |
Jun 05, 2008 | 8.477 | 8.499 | 8.420 | 8.463 | 23,475,294 | -0.02(-0.19%) |
Jun 04, 2008 | 8.482 | 8.572 | 8.454 | 8.479 | 6,228,381 | -0.06(-0.67%) |
Jun 03, 2008 | 8.665 | 8.668 | 8.488 | 8.536 | 11,300,673 | -0.09(-1.06%) |