Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.966 | 7.052 | 6.784 | 6.826 | 0 | -0.16(-2.36%) |
Aug 28, 2008 | 6.660 | 6.991 | 6.422 | 6.991 | 1,555,957 | +0.37(+5.58%) |
Aug 27, 2008 | 6.654 | 6.666 | 6.527 | 6.621 | 646,989 | -0.08(-1.20%) |
Aug 26, 2008 | 6.606 | 6.715 | 6.562 | 6.702 | 483,337 | +0.08(+1.19%) |
Aug 25, 2008 | 6.765 | 6.765 | 6.495 | 6.623 | 432,295 | -0.15(-2.23%) |
Aug 22, 2008 | 6.765 | 6.880 | 6.688 | 6.775 | 0 | +0.05(+0.77%) |
Aug 21, 2008 | 6.740 | 6.805 | 6.681 | 6.723 | 360,370 | -0.08(-1.13%) |
Aug 20, 2008 | 6.752 | 6.911 | 6.686 | 6.799 | 419,638 | +0.06(+0.88%) |
Aug 19, 2008 | 6.974 | 7.001 | 6.681 | 6.740 | 722,286 | -0.27(-3.88%) |
Aug 18, 2008 | 7.008 | 7.052 | 6.886 | 7.012 | 377,422 | -0.02(-0.35%) |
Aug 15, 2008 | 7.158 | 7.213 | 6.890 | 7.037 | 0 | -0.08(-1.08%) |
Aug 14, 2008 | 6.844 | 7.123 | 6.844 | 7.114 | 600,342 | +0.22(+3.20%) |
Aug 13, 2008 | 6.798 | 6.968 | 6.763 | 6.893 | 453,387 | +0.04(+0.64%) |
Aug 12, 2008 | 7.026 | 7.026 | 6.830 | 6.849 | 602,237 | -0.15(-2.08%) |
Aug 11, 2008 | 6.821 | 7.066 | 6.771 | 6.995 | 813,862 | +0.17(+2.56%) |
Aug 08, 2008 | 6.612 | 6.893 | 6.572 | 6.821 | 717,729 | +0.20(+3.07%) |
Aug 07, 2008 | 6.872 | 6.872 | 6.596 | 6.617 | 758,483 | -0.31(-4.43%) |
Aug 06, 2008 | 6.909 | 7.020 | 6.878 | 6.924 | 751,338 | +0.01(+0.11%) |
Aug 05, 2008 | 6.859 | 6.959 | 6.784 | 6.916 | 1,065,077 | +0.16(+2.35%) |
Aug 04, 2008 | 6.755 | 6.855 | 6.683 | 6.757 | 923,127 | -0.03(-0.40%) |
Aug 01, 2008 | 6.673 | 6.821 | 6.606 | 6.784 | 488,071 | +0.11(+1.69%) |
Jul 31, 2008 | 6.667 | 6.790 | 6.523 | 6.671 | 608,673 | -0.10(-1.47%) |
Jul 30, 2008 | 6.897 | 6.924 | 6.650 | 6.771 | 697,958 | -0.07(-1.06%) |
Jul 29, 2008 | 6.844 | 7.004 | 6.763 | 6.844 | 1,186,306 | +0.10(+1.42%) |
Jul 28, 2008 | 6.888 | 6.913 | 6.589 | 6.748 | 757,361 | -0.18(-2.57%) |
Jul 25, 2008 | 6.891 | 7.148 | 6.882 | 6.926 | 730,507 | +0.06(+0.87%) |
Jul 24, 2008 | 7.171 | 7.209 | 6.809 | 6.867 | 950,519 | -0.26(-3.63%) |
Jul 23, 2008 | 7.106 | 7.321 | 7.039 | 7.125 | 877,796 | -0.04(-0.51%) |
Jul 22, 2008 | 6.397 | 7.277 | 6.382 | 7.162 | 2,538,801 | +0.62(+9.46%) |
Jul 21, 2008 | 6.411 | 6.577 | 6.359 | 6.543 | 833,712 | +0.14(+2.25%) |
Jul 18, 2008 | 6.501 | 6.566 | 6.282 | 6.399 | 893,742 | -0.10(-1.56%) |
Jul 17, 2008 | 6.382 | 6.558 | 6.263 | 6.501 | 997,782 | +0.13(+2.11%) |
Jul 16, 2008 | 6.119 | 6.405 | 6.100 | 6.367 | 609,586 | +0.26(+4.23%) |
Jul 15, 2008 | 5.939 | 6.207 | 5.874 | 6.108 | 1,381,922 | +0.05(+0.76%) |
Jul 14, 2008 | 6.073 | 6.207 | 5.979 | 6.062 | 935,430 | +0.04(+0.73%) |
Jul 11, 2008 | 5.987 | 6.073 | 5.845 | 6.018 | 1,343,428 | -0.03(-0.57%) |
Jul 10, 2008 | 5.878 | 6.110 | 5.878 | 6.052 | 537,479 | +0.14(+2.43%) |
Jul 09, 2008 | 6.144 | 6.169 | 5.909 | 5.909 | 780,499 | -0.25(-3.98%) |
Jul 08, 2008 | 5.809 | 6.154 | 5.778 | 6.154 | 1,489,940 | +0.27(+4.52%) |
Jul 07, 2008 | 6.022 | 6.104 | 5.805 | 5.888 | 1,085,167 | -0.11(-1.85%) |
Jul 04, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.00%) |
Jul 03, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.06%) |
Jul 02, 2008 | 6.083 | 6.190 | 5.978 | 5.995 | 1,384,266 | -0.11(-1.88%) |
Jul 01, 2008 | 6.156 | 6.257 | 6.100 | 6.110 | 2,075,841 | -0.12(-2.00%) |
Jun 30, 2008 | 6.334 | 6.384 | 6.223 | 6.234 | 1,681,527 | -0.14(-2.22%) |
Jun 27, 2008 | 6.384 | 6.487 | 6.276 | 6.376 | 2,147,938 | -0.06(-0.86%) |
Jun 26, 2008 | 6.529 | 6.558 | 6.342 | 6.432 | 1,488,854 | -0.13(-2.01%) |
Jun 25, 2008 | 6.734 | 6.782 | 6.424 | 6.564 | 2,242,380 | -0.21(-3.03%) |
Jun 24, 2008 | 6.746 | 6.849 | 6.732 | 6.769 | 1,702,030 | -0.08(-1.15%) |
Jun 23, 2008 | 6.985 | 7.041 | 6.828 | 6.847 | 560,319 | -0.11(-1.57%) |
Jun 20, 2008 | 7.047 | 7.089 | 6.880 | 6.957 | 1,608,554 | -0.02(-0.36%) |
Jun 19, 2008 | 6.732 | 6.999 | 6.721 | 6.981 | 2,007,945 | +0.25(+3.64%) |
Jun 18, 2008 | 7.223 | 7.232 | 6.706 | 6.736 | 1,142,879 | -0.51(-7.01%) |
Jun 17, 2008 | 7.294 | 7.372 | 7.177 | 7.244 | 1,647,486 | -0.01(-0.16%) |
Jun 16, 2008 | 7.200 | 7.413 | 7.171 | 7.255 | 988,236 | +0.01(+0.19%) |
Jun 13, 2008 | 6.955 | 7.391 | 6.955 | 7.242 | 1,235,499 | +0.28(+3.96%) |
Jun 12, 2008 | 7.472 | 7.664 | 6.895 | 6.966 | 2,795,883 | -0.46(-6.14%) |
Jun 11, 2008 | 7.742 | 7.840 | 7.420 | 7.422 | 1,755,472 | -0.38(-4.82%) |
Jun 10, 2008 | 7.810 | 7.882 | 7.702 | 7.798 | 1,167,291 | +0.00(+0.05%) |
Jun 09, 2008 | 7.911 | 7.993 | 7.688 | 7.794 | 2,425,929 | +0.11(+1.37%) |
Jun 06, 2008 | 9.346 | 9.346 | 7.675 | 7.688 | 6,038,587 | -1.75(-18.58%) |
Jun 05, 2008 | 9.426 | 9.562 | 9.373 | 9.443 | 543,398 | +0.01(+0.06%) |
Jun 04, 2008 | 9.436 | 9.585 | 9.367 | 9.438 | 790,239 | -0.02(-0.18%) |
Jun 03, 2008 | 9.827 | 9.896 | 9.292 | 9.455 | 572,376 | -0.26(-2.72%) |