Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.956 | 6.956 | 6.694 | 6.816 | 248,836 | -0.16(-2.26%) |
Aug 28, 2008 | 6.875 | 6.985 | 6.798 | 6.974 | 248,450 | +0.09(+1.31%) |
Aug 27, 2008 | 6.843 | 6.897 | 6.789 | 6.884 | 259,650 | +0.04(+0.53%) |
Aug 26, 2008 | 6.739 | 6.902 | 6.694 | 6.848 | 215,171 | +0.09(+1.34%) |
Aug 25, 2008 | 6.875 | 6.902 | 6.721 | 6.757 | 222,531 | -0.13(-1.90%) |
Aug 22, 2008 | 6.766 | 6.906 | 6.748 | 6.888 | 161,899 | +0.17(+2.55%) |
Aug 21, 2008 | 6.816 | 6.861 | 6.699 | 6.717 | 245,819 | -0.15(-2.23%) |
Aug 20, 2008 | 6.793 | 6.902 | 6.726 | 6.870 | 207,310 | +0.12(+1.80%) |
Aug 19, 2008 | 6.807 | 6.821 | 6.681 | 6.748 | 207,867 | -0.10(-1.45%) |
Aug 18, 2008 | 6.852 | 6.924 | 6.690 | 6.848 | 214,406 | -0.00(-0.07%) |
Aug 15, 2008 | 6.951 | 6.951 | 6.658 | 6.852 | 492,225 | -0.02(-0.26%) |
Aug 14, 2008 | 6.789 | 6.947 | 6.676 | 6.870 | 432,061 | +0.05(+0.73%) |
Aug 13, 2008 | 6.762 | 6.843 | 6.654 | 6.821 | 518,473 | -0.13(-1.82%) |
Aug 12, 2008 | 6.721 | 6.992 | 6.649 | 6.947 | 951,259 | +0.28(+4.12%) |
Aug 11, 2008 | 6.911 | 6.911 | 6.577 | 6.672 | 891,263 | -0.25(-3.65%) |
Aug 08, 2008 | 6.469 | 6.942 | 6.424 | 6.924 | 705,808 | +0.48(+7.49%) |
Aug 07, 2008 | 6.230 | 6.536 | 6.189 | 6.442 | 1,029,734 | +0.28(+4.46%) |
Aug 06, 2008 | 6.157 | 6.185 | 6.112 | 6.166 | 271,000 | -0.02(-0.29%) |
Aug 05, 2008 | 6.225 | 6.243 | 6.139 | 6.185 | 448,122 | -0.03(-0.51%) |
Aug 04, 2008 | 6.315 | 6.320 | 6.203 | 6.216 | 227,091 | -0.09(-1.43%) |
Aug 01, 2008 | 6.324 | 6.382 | 6.275 | 6.306 | 225,905 | +0.01(+0.14%) |
Jul 31, 2008 | 6.252 | 6.406 | 6.248 | 6.297 | 238,018 | -0.01(-0.21%) |
Jul 30, 2008 | 6.243 | 6.424 | 6.243 | 6.311 | 228,545 | +0.02(+0.36%) |
Jul 29, 2008 | 6.288 | 6.406 | 6.248 | 6.288 | 226,111 | +0.07(+1.16%) |
Jul 28, 2008 | 6.288 | 6.306 | 6.203 | 6.216 | 150,083 | -0.12(-1.85%) |
Jul 25, 2008 | 6.333 | 6.406 | 6.212 | 6.333 | 190,329 | +0.04(+0.65%) |
Jul 24, 2008 | 6.293 | 6.392 | 6.270 | 6.293 | 318,056 | -0.00(-0.07%) |
Jul 23, 2008 | 6.261 | 6.419 | 6.157 | 6.297 | 275,034 | +0.01(+0.22%) |
Jul 22, 2008 | 6.216 | 6.306 | 6.076 | 6.284 | 280,643 | +0.05(+0.80%) |
Jul 21, 2008 | 6.072 | 6.392 | 6.072 | 6.234 | 316,043 | -0.17(-2.68%) |
Jul 18, 2008 | 6.157 | 6.428 | 5.954 | 6.406 | 445,641 | +0.24(+3.95%) |
Jul 17, 2008 | 6.126 | 6.176 | 5.914 | 6.162 | 305,376 | -0.00(-0.07%) |
Jul 16, 2008 | 6.067 | 6.180 | 6.013 | 6.166 | 307,016 | +0.03(+0.44%) |
Jul 15, 2008 | 6.000 | 6.311 | 5.991 | 6.139 | 483,970 | +0.06(+0.96%) |
Jul 14, 2008 | 6.203 | 6.248 | 6.004 | 6.081 | 620,347 | -0.22(-3.44%) |
Jul 11, 2008 | 6.234 | 6.297 | 6.031 | 6.297 | 389,023 | -0.11(-1.69%) |
Jul 10, 2008 | 6.243 | 6.456 | 6.225 | 6.406 | 424,617 | +0.09(+1.43%) |
Jul 09, 2008 | 6.428 | 6.428 | 6.315 | 6.315 | 401,078 | -0.09(-1.34%) |
Jul 08, 2008 | 6.194 | 6.406 | 6.126 | 6.401 | 690,665 | +0.13(+2.01%) |
Jul 07, 2008 | 6.333 | 6.342 | 6.117 | 6.275 | 962,172 | -0.12(-1.90%) |
Jul 04, 2008 | 6.572 | 6.609 | 6.392 | 6.397 | 228,395 | +0.00(+0.00%) |
Jul 03, 2008 | 6.572 | 6.609 | 6.392 | 6.397 | 228,395 | -0.23(-3.54%) |
Jul 02, 2008 | 6.649 | 6.748 | 6.536 | 6.631 | 401,207 | -0.01(-0.14%) |
Jul 01, 2008 | 6.613 | 6.712 | 6.446 | 6.640 | 362,774 | -0.08(-1.14%) |
Jun 30, 2008 | 6.622 | 6.897 | 6.591 | 6.717 | 302,306 | +0.09(+1.29%) |
Jun 27, 2008 | 6.888 | 6.888 | 6.628 | 6.631 | 1,020,304 | -0.30(-4.30%) |
Jun 26, 2008 | 6.969 | 7.055 | 6.866 | 6.929 | 230,485 | -0.15(-2.10%) |
Jun 25, 2008 | 6.960 | 7.186 | 6.951 | 7.078 | 276,925 | +0.17(+2.48%) |
Jun 24, 2008 | 6.852 | 7.046 | 6.803 | 6.906 | 303,447 | -0.02(-0.26%) |
Jun 23, 2008 | 6.942 | 7.046 | 6.866 | 6.924 | 191,329 | -0.00(-0.07%) |
Jun 20, 2008 | 7.060 | 7.114 | 6.884 | 6.929 | 433,766 | -0.16(-2.23%) |
Jun 19, 2008 | 6.839 | 7.163 | 6.816 | 7.087 | 338,070 | +0.25(+3.63%) |
Jun 18, 2008 | 6.969 | 6.983 | 6.803 | 6.839 | 216,676 | -0.14(-2.07%) |
Jun 17, 2008 | 6.992 | 7.209 | 6.884 | 6.983 | 434,400 | +0.00(+0.00%) |
Jun 16, 2008 | 6.843 | 7.006 | 6.771 | 6.983 | 264,797 | +0.14(+1.98%) |
Jun 13, 2008 | 6.748 | 6.848 | 6.685 | 6.848 | 263,230 | +0.18(+2.64%) |
Jun 12, 2008 | 6.717 | 6.857 | 6.667 | 6.672 | 275,074 | +0.03(+0.41%) |
Jun 11, 2008 | 6.793 | 6.848 | 6.645 | 6.645 | 269,973 | -0.15(-2.26%) |
Jun 10, 2008 | 6.839 | 6.884 | 6.771 | 6.798 | 332,118 | -0.12(-1.76%) |
Jun 09, 2008 | 6.933 | 7.028 | 6.893 | 6.920 | 397,505 | -0.01(-0.13%) |
Jun 06, 2008 | 6.942 | 7.001 | 6.812 | 6.929 | 366,478 | -0.03(-0.39%) |
Jun 05, 2008 | 6.812 | 7.010 | 6.789 | 6.956 | 481,175 | +0.14(+2.05%) |
Jun 04, 2008 | 6.933 | 7.042 | 6.789 | 6.816 | 448,492 | -0.15(-2.20%) |
Jun 03, 2008 | 6.920 | 6.992 | 6.735 | 6.969 | 438,831 | +0.06(+0.91%) |