Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.846 | 7.855 | 7.775 | 7.793 | 0 | -0.08(-0.95%) |
Aug 28, 2008 | 7.758 | 7.868 | 7.758 | 7.868 | 440,021 | +0.12(+1.60%) |
Aug 27, 2008 | 7.700 | 7.784 | 7.665 | 7.744 | 281,696 | +0.04(+0.52%) |
Aug 26, 2008 | 7.713 | 7.713 | 7.647 | 7.705 | 571,362 | +0.00(+0.00%) |
Aug 25, 2008 | 7.784 | 7.802 | 7.656 | 7.705 | 948,128 | -0.11(-1.47%) |
Aug 22, 2008 | 7.775 | 7.828 | 7.771 | 7.820 | 0 | +0.07(+0.85%) |
Aug 21, 2008 | 7.727 | 7.784 | 7.695 | 7.753 | 867,733 | +0.01(+0.11%) |
Aug 20, 2008 | 7.758 | 7.855 | 7.696 | 7.744 | 1,664,581 | +0.35(+4.72%) |
Aug 19, 2008 | 7.440 | 7.440 | 7.364 | 7.395 | 272,126 | -0.08(-1.01%) |
Aug 18, 2008 | 7.585 | 7.585 | 7.431 | 7.471 | 198,949 | -0.13(-1.69%) |
Aug 15, 2008 | 7.577 | 7.609 | 7.568 | 7.599 | 0 | +0.04(+0.53%) |
Aug 14, 2008 | 7.524 | 7.607 | 7.515 | 7.559 | 236,726 | +0.01(+0.18%) |
Aug 13, 2008 | 7.541 | 7.577 | 7.497 | 7.546 | 174,717 | -0.03(-0.35%) |
Aug 12, 2008 | 7.638 | 7.644 | 7.532 | 7.572 | 297,464 | -0.08(-0.98%) |
Aug 11, 2008 | 7.515 | 7.678 | 7.501 | 7.647 | 401,346 | +0.12(+1.58%) |
Aug 08, 2008 | 7.378 | 7.541 | 7.369 | 7.528 | 378,183 | +0.15(+2.04%) |
Aug 07, 2008 | 7.431 | 7.448 | 7.378 | 7.378 | 136,923 | -0.08(-1.12%) |
Aug 06, 2008 | 7.409 | 7.497 | 7.399 | 7.462 | 284,120 | +0.03(+0.36%) |
Aug 05, 2008 | 7.325 | 7.453 | 7.325 | 7.435 | 255,912 | +0.15(+2.00%) |
Aug 04, 2008 | 7.378 | 7.378 | 7.272 | 7.289 | 223,477 | -0.11(-1.49%) |
Aug 01, 2008 | 7.444 | 7.444 | 7.356 | 7.400 | 279,299 | -0.03(-0.42%) |
Jul 31, 2008 | 7.413 | 7.475 | 7.347 | 7.431 | 223,262 | -0.05(-0.65%) |
Jul 30, 2008 | 7.431 | 7.479 | 7.360 | 7.479 | 611,493 | +0.11(+1.56%) |
Jul 29, 2008 | 7.364 | 7.382 | 7.258 | 7.364 | 453,532 | +0.10(+1.34%) |
Jul 28, 2008 | 7.338 | 7.373 | 7.267 | 7.267 | 295,171 | -0.11(-1.56%) |
Jul 25, 2008 | 7.316 | 7.422 | 7.294 | 7.382 | 524,140 | +0.08(+1.03%) |
Jul 24, 2008 | 7.484 | 7.493 | 7.303 | 7.307 | 440,809 | -0.19(-2.53%) |
Jul 23, 2008 | 7.418 | 7.510 | 7.418 | 7.497 | 301,928 | +0.11(+1.43%) |
Jul 22, 2008 | 7.126 | 7.400 | 7.126 | 7.391 | 385,007 | +0.06(+0.84%) |
Jul 21, 2008 | 7.369 | 7.404 | 7.311 | 7.329 | 237,753 | -0.01(-0.12%) |
Jul 18, 2008 | 7.329 | 7.369 | 7.250 | 7.338 | 448,548 | +0.02(+0.30%) |
Jul 17, 2008 | 7.236 | 7.329 | 7.201 | 7.316 | 419,608 | +0.09(+1.22%) |
Jul 16, 2008 | 7.011 | 7.232 | 6.967 | 7.228 | 402,530 | +0.23(+3.35%) |
Jul 15, 2008 | 7.046 | 7.082 | 6.896 | 6.993 | 673,460 | -0.12(-1.74%) |
Jul 14, 2008 | 7.223 | 7.241 | 7.077 | 7.117 | 493,885 | -0.05(-0.74%) |
Jul 11, 2008 | 7.130 | 7.236 | 7.042 | 7.170 | 729,477 | -0.08(-1.04%) |
Jul 10, 2008 | 7.254 | 7.298 | 7.175 | 7.245 | 829,764 | -0.02(-0.24%) |
Jul 09, 2008 | 7.431 | 7.448 | 7.254 | 7.263 | 523,049 | -0.16(-2.20%) |
Jul 08, 2008 | 7.267 | 7.431 | 7.245 | 7.426 | 903,296 | +0.16(+2.19%) |
Jul 07, 2008 | 7.250 | 7.276 | 7.042 | 7.267 | 686,933 | -0.00(-0.06%) |
Jul 04, 2008 | 7.281 | 7.334 | 7.223 | 7.272 | 398,211 | +0.00(+0.00%) |
Jul 03, 2008 | 7.281 | 7.334 | 7.223 | 7.272 | 398,211 | +0.00(+0.00%) |
Jul 02, 2008 | 7.316 | 7.365 | 7.258 | 7.272 | 260,599 | -0.04(-0.48%) |
Jul 01, 2008 | 7.245 | 7.320 | 7.183 | 7.307 | 459,200 | +0.00(+0.00%) |
Jun 30, 2008 | 7.311 | 7.369 | 7.281 | 7.307 | 310,529 | +0.01(+0.12%) |
Jun 27, 2008 | 7.391 | 7.391 | 7.276 | 7.298 | 358,591 | -0.12(-1.67%) |
Jun 26, 2008 | 7.541 | 7.550 | 7.413 | 7.422 | 374,618 | -0.20(-2.67%) |
Jun 25, 2008 | 7.599 | 7.683 | 7.599 | 7.625 | 337,165 | +0.05(+0.70%) |
Jun 24, 2008 | 7.630 | 7.643 | 7.554 | 7.572 | 409,562 | -0.08(-0.98%) |
Jun 23, 2008 | 7.716 | 7.716 | 7.625 | 7.647 | 233,045 | -0.05(-0.63%) |
Jun 20, 2008 | 7.713 | 7.749 | 7.652 | 7.696 | 211,729 | -0.09(-1.19%) |
Jun 19, 2008 | 7.793 | 7.815 | 7.740 | 7.789 | 283,491 | +0.02(+0.28%) |
Jun 18, 2008 | 7.868 | 7.868 | 7.744 | 7.766 | 318,196 | -0.12(-1.51%) |
Jun 17, 2008 | 7.948 | 7.948 | 7.864 | 7.886 | 163,447 | -0.04(-0.50%) |
Jun 16, 2008 | 7.921 | 7.939 | 7.877 | 7.926 | 231,891 | -0.01(-0.17%) |
Jun 13, 2008 | 7.824 | 7.943 | 7.824 | 7.939 | 239,836 | +0.08(+0.96%) |
Jun 12, 2008 | 7.877 | 7.948 | 7.833 | 7.864 | 188,881 | +0.00(+0.06%) |
Jun 11, 2008 | 7.974 | 7.979 | 7.842 | 7.859 | 268,502 | -0.15(-1.93%) |
Jun 10, 2008 | 8.023 | 8.049 | 7.979 | 8.014 | 314,341 | -0.00(-0.06%) |
Jun 09, 2008 | 8.062 | 8.093 | 7.992 | 8.018 | 460,088 | -0.03(-0.38%) |
Jun 06, 2008 | 8.323 | 8.323 | 8.049 | 8.049 | 716,604 | -0.46(-5.45%) |
Jun 05, 2008 | 8.416 | 8.518 | 8.389 | 8.513 | 366,532 | +0.14(+1.69%) |
Jun 04, 2008 | 8.394 | 8.416 | 8.341 | 8.372 | 271,093 | -0.03(-0.37%) |
Jun 03, 2008 | 8.389 | 8.411 | 8.310 | 8.403 | 232,395 | +0.02(+0.26%) |