Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.570 | 7.810 | 7.440 | 7.800 | 324,835 | +0.22(+2.90%) |
Aug 28, 2008 | 7.180 | 7.600 | 7.100 | 7.580 | 230,281 | +0.43(+6.01%) |
Aug 27, 2008 | 7.180 | 7.250 | 6.990 | 7.150 | 156,204 | -0.01(-0.14%) |
Aug 26, 2008 | 7.050 | 7.290 | 7.000 | 7.160 | 178,752 | +0.12(+1.70%) |
Aug 25, 2008 | 7.370 | 7.440 | 7.000 | 7.040 | 142,082 | -0.34(-4.61%) |
Aug 22, 2008 | 7.120 | 7.400 | 7.070 | 7.380 | 139,785 | +0.30(+4.24%) |
Aug 21, 2008 | 7.220 | 7.420 | 6.980 | 7.080 | 246,005 | -0.22(-3.01%) |
Aug 20, 2008 | 7.170 | 7.470 | 7.030 | 7.300 | 201,816 | +0.16(+2.24%) |
Aug 19, 2008 | 7.210 | 7.220 | 7.070 | 7.140 | 142,467 | -0.15(-2.06%) |
Aug 18, 2008 | 7.560 | 7.590 | 7.150 | 7.290 | 240,849 | -0.30(-3.95%) |
Aug 15, 2008 | 7.840 | 7.850 | 7.490 | 7.590 | 296,574 | -0.09(-1.17%) |
Aug 14, 2008 | 7.540 | 7.770 | 7.510 | 7.680 | 185,909 | +0.08(+1.05%) |
Aug 13, 2008 | 7.600 | 7.640 | 7.320 | 7.600 | 298,045 | -0.03(-0.39%) |
Aug 12, 2008 | 7.560 | 7.740 | 7.320 | 7.630 | 326,518 | +0.01(+0.13%) |
Aug 11, 2008 | 6.800 | 7.620 | 6.760 | 7.620 | 912,210 | +0.09(+1.20%) |
Aug 08, 2008 | 6.900 | 7.640 | 6.776 | 7.530 | 532,544 | +0.43(+6.06%) |
Aug 07, 2008 | 8.200 | 8.200 | 6.910 | 7.100 | 868,929 | -1.05(-12.88%) |
Aug 06, 2008 | 8.050 | 8.260 | 8.050 | 8.150 | 316,349 | -0.09(-1.09%) |
Aug 05, 2008 | 8.180 | 8.250 | 8.020 | 8.240 | 361,918 | +0.07(+0.86%) |
Aug 04, 2008 | 8.170 | 8.250 | 8.010 | 8.170 | 405,719 | +0.01(+0.12%) |
Aug 01, 2008 | 8.040 | 8.200 | 7.990 | 8.160 | 258,989 | +0.15(+1.87%) |
Jul 31, 2008 | 7.760 | 8.260 | 7.760 | 8.010 | 585,949 | +0.11(+1.39%) |
Jul 30, 2008 | 7.920 | 8.010 | 7.610 | 7.900 | 329,833 | +0.02(+0.25%) |
Jul 29, 2008 | 7.880 | 7.960 | 7.550 | 7.880 | 218,975 | +0.25(+3.28%) |
Jul 28, 2008 | 7.750 | 7.960 | 7.600 | 7.630 | 247,101 | -0.17(-2.18%) |
Jul 25, 2008 | 8.020 | 8.020 | 7.760 | 7.800 | 338,340 | -0.16(-2.01%) |
Jul 24, 2008 | 8.090 | 8.090 | 7.860 | 7.960 | 384,102 | -0.12(-1.49%) |
Jul 23, 2008 | 7.960 | 8.100 | 7.920 | 8.080 | 336,068 | +0.09(+1.13%) |
Jul 22, 2008 | 7.910 | 8.050 | 7.800 | 7.990 | 428,579 | +0.07(+0.88%) |
Jul 21, 2008 | 7.720 | 7.980 | 7.710 | 7.920 | 714,630 | +0.24(+3.13%) |
Jul 18, 2008 | 7.830 | 7.860 | 7.610 | 7.680 | 355,911 | -0.14(-1.79%) |
Jul 17, 2008 | 7.900 | 7.900 | 7.720 | 7.820 | 392,301 | -0.04(-0.51%) |
Jul 16, 2008 | 7.620 | 7.900 | 7.530 | 7.860 | 592,840 | +0.29(+3.83%) |
Jul 15, 2008 | 7.340 | 7.830 | 7.260 | 7.570 | 495,405 | +0.12(+1.61%) |
Jul 14, 2008 | 7.390 | 8.060 | 7.180 | 7.450 | 680,337 | -0.22(-2.87%) |
Jul 11, 2008 | 7.350 | 7.680 | 7.150 | 7.670 | 468,553 | +0.22(+2.95%) |
Jul 10, 2008 | 6.760 | 7.490 | 6.760 | 7.450 | 692,689 | +0.75(+11.19%) |
Jul 09, 2008 | 6.850 | 7.450 | 6.700 | 6.700 | 763,051 | -0.15(-2.19%) |
Jul 08, 2008 | 6.350 | 6.970 | 6.350 | 6.850 | 580,940 | +0.50(+7.87%) |
Jul 07, 2008 | 6.330 | 6.600 | 6.290 | 6.350 | 570,766 | +0.02(+0.32%) |
Jul 04, 2008 | 6.300 | 6.350 | 6.000 | 6.330 | 245,330 | +0.00(+0.00%) |
Jul 03, 2008 | 6.300 | 6.350 | 6.000 | 6.330 | 245,330 | +0.04(+0.64%) |
Jul 02, 2008 | 5.860 | 6.370 | 5.770 | 6.290 | 775,009 | +0.46(+7.89%) |
Jul 01, 2008 | 5.520 | 5.860 | 5.350 | 5.830 | 351,110 | +0.45(+8.36%) |
Jun 30, 2008 | 5.550 | 5.970 | 5.350 | 5.380 | 292,978 | -0.29(-5.11%) |
Jun 27, 2008 | 5.550 | 5.670 | 5.480 | 5.670 | 451,319 | +0.08(+1.43%) |
Jun 26, 2008 | 5.530 | 5.650 | 5.480 | 5.590 | 157,244 | +0.01(+0.18%) |
Jun 25, 2008 | 5.430 | 5.680 | 5.410 | 5.580 | 231,017 | +0.15(+2.76%) |
Jun 24, 2008 | 5.590 | 5.610 | 5.310 | 5.430 | 209,094 | -0.21(-3.72%) |
Jun 23, 2008 | 5.880 | 5.880 | 5.500 | 5.640 | 399,154 | -0.20(-3.42%) |
Jun 20, 2008 | 6.110 | 6.170 | 5.700 | 5.840 | 619,643 | -0.30(-4.89%) |
Jun 19, 2008 | 5.720 | 6.140 | 5.720 | 6.140 | 269,877 | +0.42(+7.34%) |
Jun 18, 2008 | 5.920 | 5.980 | 5.650 | 5.720 | 170,555 | -0.22(-3.70%) |
Jun 17, 2008 | 5.870 | 6.030 | 5.700 | 5.940 | 330,566 | +0.08(+1.37%) |
Jun 16, 2008 | 5.670 | 5.900 | 5.450 | 5.860 | 216,322 | +0.23(+4.09%) |
Jun 13, 2008 | 5.490 | 5.650 | 5.330 | 5.630 | 193,746 | +0.21(+3.87%) |
Jun 12, 2008 | 5.320 | 5.490 | 5.320 | 5.420 | 193,319 | +0.15(+2.85%) |
Jun 11, 2008 | 5.430 | 5.460 | 5.240 | 5.270 | 274,083 | -0.19(-3.48%) |
Jun 10, 2008 | 5.420 | 5.500 | 5.340 | 5.460 | 328,951 | -0.01(-0.18%) |
Jun 09, 2008 | 5.350 | 5.520 | 5.300 | 5.470 | 522,391 | +0.22(+4.19%) |
Jun 06, 2008 | 5.810 | 5.810 | 5.250 | 5.250 | 265,150 | -0.38(-6.75%) |
Jun 05, 2008 | 5.370 | 5.740 | 5.350 | 5.630 | 452,800 | +0.26(+4.84%) |
Jun 04, 2008 | 5.370 | 5.440 | 5.170 | 5.370 | 184,005 | -0.03(-0.56%) |
Jun 03, 2008 | 5.200 | 5.430 | 5.160 | 5.400 | 324,550 | +0.23(+4.45%) |