Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.839 | 7.999 | 7.839 | 7.846 | 28,599,940 | -0.00(-0.05%) |
Aug 28, 2008 | 7.697 | 7.850 | 7.697 | 7.850 | 26,883,134 | +0.16(+2.04%) |
Aug 27, 2008 | 7.746 | 7.794 | 7.660 | 7.693 | 22,571,102 | -0.06(-0.77%) |
Aug 26, 2008 | 7.772 | 7.798 | 7.705 | 7.753 | 19,487,362 | -0.01(-0.10%) |
Aug 25, 2008 | 7.761 | 7.872 | 7.727 | 7.761 | 22,261,676 | -0.04(-0.57%) |
Aug 22, 2008 | 7.817 | 7.861 | 7.742 | 7.805 | 17,705,604 | +0.00(+0.05%) |
Aug 21, 2008 | 7.790 | 7.817 | 7.705 | 7.802 | 23,741,112 | -0.03(-0.38%) |
Aug 20, 2008 | 7.861 | 7.861 | 7.742 | 7.831 | 22,353,262 | +0.00(+0.05%) |
Aug 19, 2008 | 7.936 | 7.962 | 7.794 | 7.828 | 29,664,476 | -0.13(-1.69%) |
Aug 18, 2008 | 8.089 | 8.111 | 7.928 | 7.962 | 20,151,958 | -0.10(-1.20%) |
Aug 15, 2008 | 8.011 | 8.134 | 7.955 | 8.059 | 0 | +0.07(+0.93%) |
Aug 14, 2008 | 8.014 | 8.037 | 7.940 | 7.984 | 29,990,048 | -0.06(-0.70%) |
Aug 13, 2008 | 8.066 | 8.115 | 8.011 | 8.040 | 21,832,306 | -0.06(-0.74%) |
Aug 12, 2008 | 7.947 | 8.137 | 7.884 | 8.100 | 37,504,424 | +0.18(+2.21%) |
Aug 11, 2008 | 7.820 | 7.984 | 7.817 | 7.925 | 29,976,788 | +0.11(+1.38%) |
Aug 08, 2008 | 7.742 | 7.846 | 7.712 | 7.817 | 44,798,072 | +0.02(+0.29%) |
Aug 07, 2008 | 7.891 | 7.966 | 7.779 | 7.794 | 28,658,888 | -0.13(-1.65%) |
Aug 06, 2008 | 7.865 | 8.011 | 7.831 | 7.925 | 45,737,160 | -0.05(-0.61%) |
Aug 05, 2008 | 7.872 | 7.988 | 7.734 | 7.973 | 31,246,492 | +0.11(+1.42%) |
Aug 04, 2008 | 7.817 | 7.887 | 7.761 | 7.861 | 27,300,192 | +0.06(+0.81%) |
Aug 01, 2008 | 7.664 | 7.828 | 7.634 | 7.798 | 36,974,888 | +0.21(+2.70%) |
Jul 31, 2008 | 7.884 | 8.011 | 7.499 | 7.593 | 71,862,608 | -0.50(-6.22%) |
Jul 30, 2008 | 7.947 | 8.156 | 7.902 | 8.096 | 36,278,636 | +0.12(+1.54%) |
Jul 29, 2008 | 7.805 | 8.011 | 7.787 | 7.973 | 30,121,000 | +0.18(+2.25%) |
Jul 28, 2008 | 7.887 | 7.906 | 7.764 | 7.798 | 22,306,506 | -0.06(-0.81%) |
Jul 25, 2008 | 7.779 | 7.962 | 7.746 | 7.861 | 27,154,090 | +0.10(+1.25%) |
Jul 24, 2008 | 7.902 | 8.003 | 7.723 | 7.764 | 34,821,844 | -0.15(-1.89%) |
Jul 23, 2008 | 7.697 | 7.917 | 7.697 | 7.914 | 34,269,244 | +0.23(+2.96%) |
Jul 22, 2008 | 7.518 | 7.701 | 7.499 | 7.686 | 42,626,260 | +0.12(+1.63%) |
Jul 21, 2008 | 7.660 | 7.705 | 7.540 | 7.563 | 24,255,450 | -0.07(-0.88%) |
Jul 18, 2008 | 7.697 | 7.753 | 7.596 | 7.630 | 39,040,288 | -0.07(-0.97%) |
Jul 17, 2008 | 7.846 | 7.865 | 7.649 | 7.705 | 43,382,480 | -0.07(-0.91%) |
Jul 16, 2008 | 7.723 | 7.843 | 7.656 | 7.775 | 33,284,014 | +0.06(+0.73%) |
Jul 15, 2008 | 7.690 | 7.925 | 7.690 | 7.720 | 39,266,692 | -0.10(-1.34%) |
Jul 14, 2008 | 7.958 | 8.029 | 7.779 | 7.824 | 29,804,018 | -0.11(-1.36%) |
Jul 11, 2008 | 7.813 | 8.040 | 7.708 | 7.932 | 34,504,012 | +0.01(+0.14%) |
Jul 10, 2008 | 7.839 | 7.940 | 7.720 | 7.921 | 29,282,540 | +0.10(+1.29%) |
Jul 09, 2008 | 7.876 | 7.936 | 7.749 | 7.820 | 36,060,080 | -0.03(-0.43%) |
Jul 08, 2008 | 7.641 | 7.858 | 7.636 | 7.854 | 37,657,792 | +0.20(+2.58%) |
Jul 07, 2008 | 7.522 | 7.723 | 7.473 | 7.656 | 41,577,424 | +0.15(+1.99%) |
Jul 04, 2008 | 7.436 | 7.522 | 7.402 | 7.507 | 24,503,808 | +0.00(+0.00%) |
Jul 03, 2008 | 7.436 | 7.522 | 7.402 | 7.507 | 24,503,808 | +0.07(+1.00%) |
Jul 02, 2008 | 7.581 | 7.593 | 7.410 | 7.432 | 46,194,344 | -0.07(-0.99%) |
Jul 01, 2008 | 7.593 | 7.641 | 7.462 | 7.507 | 57,036,648 | -0.16(-2.14%) |
Jun 30, 2008 | 7.589 | 7.734 | 7.583 | 7.671 | 26,805,848 | +0.08(+1.03%) |
Jun 27, 2008 | 7.824 | 7.828 | 7.555 | 7.593 | 40,902,772 | -0.23(-2.96%) |
Jun 26, 2008 | 7.854 | 8.018 | 7.824 | 7.824 | 32,313,858 | -0.13(-1.64%) |
Jun 25, 2008 | 7.921 | 8.147 | 7.910 | 7.955 | 45,335,772 | +0.08(+0.99%) |
Jun 24, 2008 | 7.757 | 7.891 | 7.742 | 7.876 | 40,945,652 | +0.08(+1.00%) |
Jun 23, 2008 | 7.772 | 7.869 | 7.749 | 7.798 | 39,925,740 | +0.04(+0.58%) |
Jun 20, 2008 | 7.734 | 7.790 | 7.708 | 7.753 | 45,214,120 | -0.03(-0.34%) |
Jun 19, 2008 | 7.708 | 7.828 | 7.690 | 7.779 | 47,130,856 | +0.05(+0.68%) |
Jun 18, 2008 | 7.690 | 7.753 | 7.690 | 7.727 | 28,211,516 | -0.00(-0.05%) |
Jun 17, 2008 | 7.708 | 7.783 | 7.682 | 7.731 | 39,360,596 | +0.04(+0.58%) |
Jun 16, 2008 | 7.835 | 7.835 | 7.664 | 7.686 | 38,881,764 | -0.11(-1.44%) |
Jun 13, 2008 | 7.858 | 7.858 | 7.742 | 7.798 | 40,426,032 | -0.01(-0.19%) |
Jun 12, 2008 | 7.779 | 7.914 | 7.761 | 7.813 | 44,711,580 | +0.08(+1.06%) |
Jun 11, 2008 | 7.865 | 7.869 | 7.712 | 7.731 | 38,203,528 | -0.15(-1.94%) |
Jun 10, 2008 | 7.861 | 7.906 | 7.742 | 7.884 | 37,676,432 | -0.01(-0.14%) |
Jun 09, 2008 | 8.085 | 8.089 | 7.839 | 7.895 | 43,842,544 | -0.14(-1.72%) |
Jun 06, 2008 | 8.246 | 8.324 | 8.029 | 8.033 | 45,283,904 | -0.24(-2.84%) |
Jun 05, 2008 | 8.264 | 8.324 | 8.208 | 8.268 | 26,726,476 | +0.04(+0.45%) |
Jun 04, 2008 | 8.186 | 8.246 | 8.174 | 8.231 | 38,969,496 | +0.03(+0.36%) |
Jun 03, 2008 | 8.231 | 8.294 | 8.171 | 8.201 | 35,001,312 | -0.02(-0.23%) |