Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.750 | 7.806 | 7.597 | 7.653 | 550,239 | -0.10(-1.30%) |
Aug 28, 2008 | 7.722 | 7.778 | 7.637 | 7.754 | 1,182,919 | +0.09(+1.16%) |
Aug 27, 2008 | 7.617 | 7.778 | 7.556 | 7.665 | 829,895 | +0.02(+0.26%) |
Aug 26, 2008 | 7.673 | 7.826 | 7.468 | 7.645 | 764,787 | -0.05(-0.68%) |
Aug 25, 2008 | 7.822 | 7.822 | 7.601 | 7.697 | 587,910 | -0.17(-2.15%) |
Aug 22, 2008 | 7.835 | 7.903 | 7.746 | 7.867 | 771,406 | +0.07(+0.93%) |
Aug 21, 2008 | 7.956 | 7.980 | 7.758 | 7.794 | 961,950 | -0.19(-2.42%) |
Aug 20, 2008 | 8.004 | 8.125 | 7.863 | 7.988 | 641,586 | -0.04(-0.55%) |
Aug 19, 2008 | 8.177 | 8.181 | 7.943 | 8.032 | 867,996 | -0.15(-1.82%) |
Aug 18, 2008 | 7.943 | 8.417 | 7.701 | 8.181 | 1,313,104 | -0.12(-1.46%) |
Aug 15, 2008 | 8.472 | 8.645 | 8.149 | 8.302 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.149 | 8.526 | 8.064 | 8.427 | 1,060,812 | +0.26(+3.21%) |
Aug 13, 2008 | 8.314 | 8.435 | 8.040 | 8.165 | 1,367,189 | -0.07(-0.88%) |
Aug 12, 2008 | 8.177 | 8.464 | 8.056 | 8.238 | 1,823,977 | +0.08(+0.94%) |
Aug 11, 2008 | 8.060 | 8.185 | 7.923 | 8.161 | 1,680,338 | +0.08(+1.05%) |
Aug 08, 2008 | 7.851 | 8.306 | 7.849 | 8.076 | 873,018 | +0.14(+1.78%) |
Aug 07, 2008 | 7.677 | 8.121 | 7.576 | 7.935 | 1,094,771 | +0.21(+2.77%) |
Aug 06, 2008 | 7.742 | 7.839 | 7.500 | 7.722 | 1,287,026 | +0.03(+0.42%) |
Aug 05, 2008 | 7.887 | 8.197 | 7.347 | 7.689 | 2,990,749 | +0.92(+13.65%) |
Aug 04, 2008 | 6.899 | 6.919 | 6.415 | 6.766 | 863,785 | -0.19(-2.72%) |
Aug 01, 2008 | 7.016 | 7.222 | 6.839 | 6.956 | 851,120 | -0.10(-1.48%) |
Jul 31, 2008 | 6.726 | 7.210 | 6.572 | 7.060 | 692,305 | +0.25(+3.67%) |
Jul 30, 2008 | 6.621 | 6.835 | 6.621 | 6.810 | 731,758 | +0.24(+3.62%) |
Jul 29, 2008 | 6.572 | 6.577 | 6.431 | 6.572 | 832,442 | +0.12(+1.81%) |
Jul 28, 2008 | 6.693 | 6.818 | 6.427 | 6.456 | 668,760 | -0.30(-4.42%) |
Jul 25, 2008 | 6.681 | 6.915 | 6.665 | 6.754 | 631,038 | +0.08(+1.21%) |
Jul 24, 2008 | 6.952 | 6.976 | 6.560 | 6.673 | 809,934 | -0.23(-3.39%) |
Jul 23, 2008 | 6.782 | 7.000 | 6.742 | 6.907 | 1,308,057 | +0.09(+1.30%) |
Jul 22, 2008 | 5.992 | 6.895 | 5.992 | 6.818 | 1,322,491 | +0.77(+12.73%) |
Jul 21, 2008 | 5.992 | 6.153 | 5.960 | 6.048 | 595,442 | +0.08(+1.35%) |
Jul 18, 2008 | 5.956 | 6.072 | 5.762 | 5.968 | 690,790 | +0.01(+0.14%) |
Jul 17, 2008 | 5.548 | 6.000 | 5.548 | 5.960 | 833,206 | +0.45(+8.12%) |
Jul 16, 2008 | 5.383 | 5.621 | 5.270 | 5.512 | 1,009,554 | +0.17(+3.17%) |
Jul 15, 2008 | 5.327 | 5.520 | 5.129 | 5.343 | 1,524,904 | -0.01(-0.15%) |
Jul 14, 2008 | 5.726 | 5.726 | 5.290 | 5.351 | 1,026,238 | -0.32(-5.62%) |
Jul 11, 2008 | 5.427 | 5.746 | 5.347 | 5.669 | 822,899 | +0.17(+3.15%) |
Jul 10, 2008 | 5.464 | 5.681 | 5.423 | 5.496 | 634,195 | +0.09(+1.64%) |
Jul 09, 2008 | 5.472 | 5.621 | 5.407 | 5.407 | 637,511 | -0.08(-1.40%) |
Jul 08, 2008 | 5.335 | 5.504 | 5.153 | 5.484 | 694,671 | +0.16(+3.03%) |
Jul 07, 2008 | 5.472 | 5.568 | 5.222 | 5.322 | 830,510 | -0.12(-2.15%) |
Jul 04, 2008 | 5.411 | 5.488 | 5.214 | 5.439 | 798,071 | +0.00(+0.00%) |
Jul 03, 2008 | 5.411 | 5.488 | 5.214 | 5.439 | 798,071 | +0.01(+0.15%) |
Jul 02, 2008 | 5.835 | 5.895 | 5.306 | 5.431 | 1,112,169 | -0.41(-7.04%) |
Jul 01, 2008 | 5.903 | 5.931 | 5.653 | 5.843 | 886,614 | -0.15(-2.49%) |
Jun 30, 2008 | 6.169 | 6.206 | 5.988 | 5.992 | 1,027,579 | -0.21(-3.38%) |
Jun 27, 2008 | 6.206 | 6.407 | 6.077 | 6.202 | 4,103,814 | -0.01(-0.13%) |
Jun 26, 2008 | 6.637 | 6.641 | 6.177 | 6.210 | 1,009,383 | -0.53(-7.84%) |
Jun 25, 2008 | 6.653 | 6.939 | 6.613 | 6.738 | 514,705 | +0.08(+1.15%) |
Jun 24, 2008 | 6.750 | 6.931 | 6.629 | 6.661 | 1,037,934 | -0.14(-2.07%) |
Jun 23, 2008 | 6.887 | 6.911 | 6.710 | 6.802 | 505,848 | +0.00(+0.00%) |
Jun 20, 2008 | 6.831 | 7.032 | 6.802 | 6.802 | 792,181 | -0.06(-0.94%) |
Jun 19, 2008 | 6.782 | 6.871 | 6.734 | 6.867 | 511,575 | +0.10(+1.55%) |
Jun 18, 2008 | 6.766 | 6.843 | 6.754 | 6.762 | 586,179 | -0.08(-1.12%) |
Jun 17, 2008 | 6.923 | 6.923 | 6.810 | 6.839 | 883,633 | +0.01(+0.18%) |
Jun 16, 2008 | 6.524 | 6.855 | 6.520 | 6.827 | 1,077,431 | -0.12(-1.68%) |
Jun 13, 2008 | 6.802 | 6.960 | 6.726 | 6.943 | 880,049 | +0.16(+2.38%) |
Jun 12, 2008 | 6.798 | 6.843 | 6.742 | 6.782 | 551,005 | +0.05(+0.78%) |
Jun 11, 2008 | 6.774 | 6.818 | 6.677 | 6.730 | 696,189 | -0.04(-0.54%) |
Jun 10, 2008 | 6.722 | 6.782 | 6.669 | 6.766 | 526,557 | -0.07(-1.00%) |
Jun 09, 2008 | 6.996 | 6.996 | 6.714 | 6.835 | 737,625 | -0.07(-0.99%) |
Jun 06, 2008 | 7.044 | 7.064 | 6.847 | 6.903 | 1,000,408 | -0.25(-3.44%) |
Jun 05, 2008 | 6.964 | 7.149 | 6.839 | 7.149 | 530,279 | +0.17(+2.49%) |
Jun 04, 2008 | 6.935 | 7.020 | 6.879 | 6.976 | 744,131 | +0.05(+0.76%) |
Jun 03, 2008 | 6.964 | 7.000 | 6.818 | 6.923 | 548,773 | -0.08(-1.15%) |