Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.725 | 7.782 | 7.573 | 7.629 | 551,987 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.613 | 7.729 | 1,186,679 | +0.09(+1.16%) |
Aug 27, 2008 | 7.593 | 7.753 | 7.532 | 7.641 | 832,533 | +0.02(+0.26%) |
Aug 26, 2008 | 7.649 | 7.802 | 7.444 | 7.621 | 767,217 | -0.05(-0.68%) |
Aug 25, 2008 | 7.798 | 7.798 | 7.577 | 7.673 | 589,779 | -0.17(-2.15%) |
Aug 22, 2008 | 7.810 | 7.878 | 7.721 | 7.842 | 773,858 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.770 | 965,007 | -0.19(-2.42%) |
Aug 20, 2008 | 7.979 | 8.099 | 7.838 | 7.962 | 643,625 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.007 | 870,755 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.391 | 7.677 | 8.155 | 1,317,277 | -0.12(-1.46%) |
Aug 15, 2008 | 8.445 | 8.618 | 8.123 | 8.276 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.039 | 8.401 | 1,064,183 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.409 | 8.015 | 8.139 | 1,371,534 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.437 | 8.031 | 8.212 | 1,829,774 | +0.08(+0.94%) |
Aug 11, 2008 | 8.035 | 8.159 | 7.898 | 8.135 | 1,685,679 | +0.08(+1.05%) |
Aug 08, 2008 | 7.826 | 8.280 | 7.824 | 8.051 | 875,793 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,250 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.814 | 7.476 | 7.697 | 1,291,117 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,254 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.745 | 866,530 | -0.19(-2.72%) |
Aug 01, 2008 | 6.994 | 7.199 | 6.817 | 6.934 | 853,824 | -0.10(-1.48%) |
Jul 31, 2008 | 6.704 | 7.187 | 6.552 | 7.038 | 694,505 | +0.25(+3.67%) |
Jul 30, 2008 | 6.600 | 6.813 | 6.600 | 6.789 | 734,083 | +0.24(+3.62%) |
Jul 29, 2008 | 6.552 | 6.556 | 6.411 | 6.552 | 835,088 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.797 | 6.407 | 6.435 | 670,885 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.733 | 633,044 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.954 | 6.540 | 6.652 | 812,508 | -0.23(-3.39%) |
Jul 23, 2008 | 6.761 | 6.978 | 6.720 | 6.885 | 1,312,214 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.797 | 1,326,694 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.134 | 5.941 | 6.029 | 597,335 | +0.08(+1.35%) |
Jul 18, 2008 | 5.937 | 6.053 | 5.744 | 5.949 | 692,985 | +0.01(+0.14%) |
Jul 17, 2008 | 5.531 | 5.981 | 5.531 | 5.941 | 835,854 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.495 | 1,012,763 | +0.17(+3.17%) |
Jul 15, 2008 | 5.310 | 5.503 | 5.113 | 5.326 | 1,529,751 | -0.01(-0.15%) |
Jul 14, 2008 | 5.708 | 5.708 | 5.273 | 5.334 | 1,029,499 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.728 | 5.330 | 5.651 | 825,514 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,211 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,537 | -0.08(-1.40%) |
Jul 08, 2008 | 5.318 | 5.487 | 5.137 | 5.466 | 696,879 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.551 | 5.205 | 5.306 | 833,150 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,608 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,608 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.290 | 5.414 | 1,115,703 | -0.41(-7.04%) |
Jul 01, 2008 | 5.884 | 5.913 | 5.635 | 5.824 | 889,432 | -0.15(-2.49%) |
Jun 30, 2008 | 6.150 | 6.186 | 5.969 | 5.973 | 1,030,845 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.387 | 6.057 | 6.182 | 4,116,856 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.158 | 6.190 | 1,012,591 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.592 | 6.716 | 516,340 | +0.08(+1.15%) |
Jun 24, 2008 | 6.729 | 6.909 | 6.608 | 6.640 | 1,041,232 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.781 | 507,456 | +0.00(+0.00%) |
Jun 20, 2008 | 6.809 | 7.010 | 6.781 | 6.781 | 794,699 | -0.06(-0.94%) |
Jun 19, 2008 | 6.761 | 6.849 | 6.712 | 6.845 | 513,201 | +0.10(+1.55%) |
Jun 18, 2008 | 6.745 | 6.821 | 6.733 | 6.741 | 588,042 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.789 | 6.817 | 886,441 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.805 | 1,080,855 | -0.12(-1.68%) |
Jun 13, 2008 | 6.781 | 6.938 | 6.704 | 6.921 | 882,846 | +0.16(+2.38%) |
Jun 12, 2008 | 6.777 | 6.821 | 6.720 | 6.761 | 552,756 | +0.05(+0.78%) |
Jun 11, 2008 | 6.753 | 6.797 | 6.656 | 6.708 | 698,401 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.761 | 6.648 | 6.745 | 528,230 | -0.07(-1.00%) |
Jun 09, 2008 | 6.974 | 6.974 | 6.692 | 6.813 | 739,970 | -0.07(-0.99%) |
Jun 06, 2008 | 7.022 | 7.042 | 6.825 | 6.881 | 1,003,587 | -0.25(-3.44%) |
Jun 05, 2008 | 6.942 | 7.126 | 6.817 | 7.126 | 531,964 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.998 | 6.857 | 6.954 | 746,495 | +0.05(+0.76%) |
Jun 03, 2008 | 6.942 | 6.978 | 6.797 | 6.901 | 550,517 | -0.08(-1.15%) |