Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.024 | 7.079 | 6.876 | 7.009 | 1,276,064 | -0.05(-0.66%) |
Aug 28, 2008 | 6.915 | 7.110 | 6.868 | 7.056 | 1,100,578 | +0.11(+1.57%) |
Aug 27, 2008 | 6.931 | 7.040 | 6.806 | 6.946 | 1,308,798 | +0.05(+0.68%) |
Aug 26, 2008 | 7.173 | 7.360 | 6.845 | 6.900 | 2,108,199 | -0.33(-4.54%) |
Aug 25, 2008 | 7.446 | 7.446 | 7.165 | 7.227 | 731,796 | -0.26(-3.44%) |
Aug 22, 2008 | 7.235 | 7.555 | 7.235 | 7.485 | 843,431 | +0.30(+4.24%) |
Aug 21, 2008 | 7.259 | 7.477 | 7.110 | 7.181 | 907,823 | -0.12(-1.71%) |
Aug 20, 2008 | 7.360 | 7.462 | 7.212 | 7.305 | 1,160,171 | -0.02(-0.21%) |
Aug 19, 2008 | 7.454 | 7.532 | 7.259 | 7.321 | 1,684,232 | -0.22(-2.90%) |
Aug 18, 2008 | 7.930 | 7.930 | 7.446 | 7.540 | 1,501,102 | -0.32(-4.07%) |
Aug 15, 2008 | 8.063 | 8.180 | 7.789 | 7.860 | 1,394,940 | -0.14(-1.76%) |
Aug 14, 2008 | 7.961 | 8.195 | 7.961 | 8.000 | 1,433,296 | -0.04(-0.49%) |
Aug 13, 2008 | 7.969 | 8.195 | 7.875 | 8.039 | 1,651,527 | +0.00(+0.00%) |
Aug 12, 2008 | 7.922 | 8.086 | 7.797 | 8.039 | 4,245,199 | +0.07(+0.88%) |
Aug 11, 2008 | 8.133 | 8.133 | 7.664 | 7.969 | 2,962,521 | +0.02(+0.20%) |
Aug 08, 2008 | 7.719 | 8.141 | 7.618 | 7.953 | 2,896,314 | +0.23(+2.93%) |
Aug 07, 2008 | 7.641 | 7.852 | 7.579 | 7.727 | 1,100,163 | -0.01(-0.10%) |
Aug 06, 2008 | 7.719 | 7.782 | 7.477 | 7.735 | 1,618,586 | +0.01(+0.10%) |
Aug 05, 2008 | 7.305 | 7.789 | 7.282 | 7.727 | 2,464,903 | +0.54(+7.49%) |
Aug 04, 2008 | 7.352 | 7.407 | 7.173 | 7.188 | 1,521,386 | -0.16(-2.23%) |
Aug 01, 2008 | 7.274 | 7.485 | 7.118 | 7.352 | 1,778,008 | +0.11(+1.51%) |
Jul 31, 2008 | 7.329 | 7.501 | 7.204 | 7.243 | 1,869,506 | +0.09(+1.20%) |
Jul 30, 2008 | 7.024 | 7.220 | 7.009 | 7.157 | 1,260,126 | +0.10(+1.44%) |
Jul 29, 2008 | 6.927 | 7.204 | 6.486 | 7.056 | 2,846,036 | +0.52(+7.88%) |
Jul 28, 2008 | 7.118 | 7.212 | 6.517 | 6.541 | 2,952,203 | -0.70(-9.70%) |
Jul 25, 2008 | 7.329 | 7.485 | 7.181 | 7.243 | 706,720 | +0.02(+0.22%) |
Jul 24, 2008 | 7.508 | 7.536 | 7.181 | 7.227 | 833,477 | -0.21(-2.83%) |
Jul 23, 2008 | 7.134 | 7.571 | 7.134 | 7.438 | 835,657 | +0.29(+4.04%) |
Jul 22, 2008 | 6.814 | 7.165 | 6.736 | 7.149 | 841,656 | +0.27(+3.97%) |
Jul 21, 2008 | 6.931 | 7.126 | 6.806 | 6.876 | 813,404 | -0.02(-0.23%) |
Jul 18, 2008 | 7.017 | 7.181 | 6.822 | 6.892 | 1,026,534 | -0.18(-2.54%) |
Jul 17, 2008 | 7.024 | 7.251 | 6.767 | 7.071 | 1,634,461 | +0.15(+2.14%) |
Jul 16, 2008 | 6.720 | 7.032 | 6.564 | 6.923 | 804,346 | +0.20(+3.02%) |
Jul 15, 2008 | 6.642 | 6.853 | 6.470 | 6.720 | 1,232,118 | +0.02(+0.23%) |
Jul 14, 2008 | 6.900 | 6.993 | 6.564 | 6.704 | 839,612 | -0.12(-1.83%) |
Jul 11, 2008 | 7.157 | 7.212 | 6.728 | 6.829 | 1,414,140 | -0.39(-5.41%) |
Jul 10, 2008 | 7.024 | 7.407 | 7.024 | 7.220 | 2,243,756 | +0.20(+2.89%) |
Jul 09, 2008 | 7.415 | 7.415 | 7.017 | 7.017 | 1,079,483 | -0.36(-4.87%) |
Jul 08, 2008 | 7.103 | 7.383 | 7.048 | 7.376 | 1,452,166 | +0.34(+4.77%) |
Jul 07, 2008 | 7.103 | 7.173 | 6.954 | 7.040 | 1,485,047 | +0.01(+0.11%) |
Jul 04, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | +0.00(+0.00%) |
Jul 03, 2008 | 7.063 | 7.099 | 6.978 | 7.032 | 1,069,371 | -0.01(-0.11%) |
Jul 02, 2008 | 7.220 | 7.220 | 6.993 | 7.040 | 1,282,702 | -0.16(-2.17%) |
Jul 01, 2008 | 6.876 | 7.204 | 6.876 | 7.196 | 1,618,769 | +0.20(+2.79%) |
Jun 30, 2008 | 7.079 | 7.196 | 6.946 | 7.001 | 1,073,320 | -0.09(-1.32%) |
Jun 27, 2008 | 7.251 | 7.368 | 7.063 | 7.095 | 1,494,837 | -0.14(-1.94%) |
Jun 26, 2008 | 7.516 | 7.594 | 7.173 | 7.235 | 1,460,375 | -0.39(-5.12%) |
Jun 25, 2008 | 7.282 | 7.789 | 7.282 | 7.625 | 1,518,821 | +0.39(+5.39%) |
Jun 24, 2008 | 6.985 | 7.555 | 6.985 | 7.235 | 2,585,854 | +0.20(+2.77%) |
Jun 23, 2008 | 7.118 | 7.118 | 6.954 | 7.040 | 1,615,779 | -0.06(-0.88%) |
Jun 20, 2008 | 7.165 | 7.165 | 6.868 | 7.103 | 1,782,399 | -0.11(-1.52%) |
Jun 19, 2008 | 7.188 | 7.298 | 7.118 | 7.212 | 1,923,375 | -0.02(-0.22%) |
Jun 18, 2008 | 7.235 | 7.352 | 7.149 | 7.227 | 609,864 | -0.03(-0.43%) |
Jun 17, 2008 | 7.376 | 7.430 | 7.220 | 7.259 | 692,370 | -0.08(-1.06%) |
Jun 16, 2008 | 7.305 | 7.407 | 7.181 | 7.337 | 1,952,425 | +0.03(+0.43%) |
Jun 13, 2008 | 7.594 | 7.696 | 7.212 | 7.305 | 2,692,843 | -0.20(-2.60%) |
Jun 12, 2008 | 7.579 | 7.664 | 7.493 | 7.501 | 807,481 | +0.02(+0.21%) |
Jun 11, 2008 | 7.641 | 7.696 | 7.485 | 7.485 | 708,115 | -0.19(-2.44%) |
Jun 10, 2008 | 7.649 | 7.813 | 7.610 | 7.672 | 1,482,132 | -0.16(-1.99%) |
Jun 09, 2008 | 8.141 | 8.180 | 7.774 | 7.828 | 2,911,741 | -0.27(-3.28%) |
Jun 06, 2008 | 8.344 | 8.344 | 8.039 | 8.094 | 942,098 | -0.34(-3.98%) |
Jun 05, 2008 | 8.156 | 8.437 | 8.125 | 8.429 | 641,002 | +0.28(+3.45%) |
Jun 04, 2008 | 8.016 | 8.226 | 7.961 | 8.148 | 1,488,684 | +0.07(+0.87%) |
Jun 03, 2008 | 8.226 | 8.258 | 8.000 | 8.078 | 907,129 | -0.10(-1.24%) |