Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.406 | 7.533 | 7.346 | 7.384 | 10,002,825 | -0.04(-0.50%) |
Aug 28, 2008 | 7.282 | 7.455 | 7.282 | 7.421 | 10,162,617 | +0.17(+2.30%) |
Aug 27, 2008 | 7.255 | 7.347 | 7.209 | 7.255 | 10,545,697 | -0.00(-0.02%) |
Aug 26, 2008 | 7.256 | 7.277 | 7.086 | 7.256 | 19,048,406 | -0.03(-0.35%) |
Aug 25, 2008 | 7.351 | 7.432 | 7.204 | 7.282 | 12,828,584 | -0.15(-2.04%) |
Aug 22, 2008 | 7.405 | 7.533 | 7.288 | 7.433 | 15,930,023 | +0.11(+1.56%) |
Aug 21, 2008 | 6.997 | 7.383 | 6.716 | 7.319 | 68,029,832 | -0.01(-0.09%) |
Aug 20, 2008 | 7.489 | 7.489 | 7.198 | 7.326 | 16,495,233 | -0.09(-1.18%) |
Aug 19, 2008 | 7.398 | 7.578 | 7.282 | 7.413 | 18,741,114 | -0.02(-0.32%) |
Aug 18, 2008 | 7.319 | 7.467 | 7.149 | 7.437 | 21,947,980 | +0.16(+2.24%) |
Aug 15, 2008 | 7.533 | 7.597 | 7.243 | 7.273 | 0 | -0.21(-2.75%) |
Aug 14, 2008 | 7.460 | 7.575 | 7.295 | 7.479 | 14,020,022 | +0.04(+0.50%) |
Aug 13, 2008 | 7.573 | 7.575 | 7.305 | 7.442 | 15,476,948 | -0.16(-2.08%) |
Aug 12, 2008 | 7.674 | 7.674 | 7.526 | 7.600 | 18,102,112 | -0.10(-1.35%) |
Aug 11, 2008 | 7.359 | 8.027 | 7.317 | 7.704 | 31,074,542 | +0.26(+3.51%) |
Aug 08, 2008 | 6.938 | 7.480 | 6.933 | 7.443 | 16,366,910 | +0.47(+6.76%) |
Aug 07, 2008 | 7.139 | 7.139 | 6.948 | 6.972 | 12,693,131 | -0.23(-3.18%) |
Aug 06, 2008 | 7.171 | 7.322 | 7.016 | 7.201 | 13,078,220 | -0.02(-0.28%) |
Aug 05, 2008 | 6.696 | 7.248 | 6.696 | 7.221 | 14,012,525 | +0.58(+8.80%) |
Aug 04, 2008 | 6.691 | 6.735 | 6.534 | 6.637 | 11,045,848 | -0.07(-1.00%) |
Aug 01, 2008 | 6.883 | 6.883 | 6.576 | 6.704 | 10,618,520 | -0.11(-1.68%) |
Jul 31, 2008 | 6.819 | 7.065 | 6.797 | 6.819 | 10,647,007 | -0.09(-1.24%) |
Jul 30, 2008 | 7.023 | 7.120 | 6.671 | 6.905 | 19,717,042 | -0.08(-1.16%) |
Jul 29, 2008 | 6.985 | 7.070 | 6.706 | 6.985 | 15,417,509 | +0.15(+2.27%) |
Jul 28, 2008 | 6.979 | 6.994 | 6.647 | 6.831 | 22,525,156 | -0.16(-2.31%) |
Jul 25, 2008 | 7.221 | 7.292 | 6.959 | 6.992 | 16,969,244 | -0.17(-2.40%) |
Jul 24, 2008 | 7.363 | 7.484 | 7.134 | 7.164 | 11,990,907 | -0.28(-3.78%) |
Jul 23, 2008 | 7.305 | 7.666 | 7.209 | 7.445 | 24,711,092 | +0.13(+1.82%) |
Jul 22, 2008 | 7.181 | 7.396 | 7.016 | 7.312 | 17,975,232 | +0.07(+0.91%) |
Jul 21, 2008 | 7.622 | 7.708 | 7.209 | 7.246 | 14,944,246 | -0.37(-4.86%) |
Jul 18, 2008 | 7.549 | 7.650 | 7.263 | 7.617 | 26,183,174 | +0.32(+4.43%) |
Jul 17, 2008 | 7.196 | 7.534 | 7.051 | 7.294 | 16,044,350 | +0.10(+1.36%) |
Jul 16, 2008 | 6.960 | 7.218 | 6.821 | 7.196 | 15,785,214 | +0.26(+3.74%) |
Jul 15, 2008 | 6.750 | 7.177 | 6.502 | 6.937 | 28,980,522 | +0.16(+2.33%) |
Jul 14, 2008 | 6.741 | 6.901 | 6.693 | 6.778 | 20,770,848 | +0.17(+2.52%) |
Jul 11, 2008 | 6.479 | 6.819 | 6.332 | 6.612 | 24,232,014 | +0.06(+0.93%) |
Jul 10, 2008 | 6.617 | 6.777 | 6.482 | 6.551 | 15,593,341 | -0.08(-1.17%) |
Jul 09, 2008 | 6.884 | 6.979 | 6.613 | 6.629 | 20,256,284 | -0.22(-3.27%) |
Jul 08, 2008 | 6.566 | 6.871 | 6.415 | 6.853 | 22,458,802 | +0.23(+3.43%) |
Jul 07, 2008 | 6.568 | 6.711 | 6.523 | 6.625 | 21,794,438 | +0.10(+1.50%) |
Jul 04, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | +0.00(+0.00%) |
Jul 03, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | -0.27(-4.03%) |
Jul 02, 2008 | 6.901 | 7.139 | 6.785 | 6.802 | 23,473,404 | -0.06(-0.83%) |
Jul 01, 2008 | 6.741 | 6.878 | 6.607 | 6.859 | 30,849,134 | +0.06(+0.87%) |
Jun 30, 2008 | 7.155 | 7.265 | 6.778 | 6.800 | 29,935,282 | -0.41(-5.67%) |
Jun 27, 2008 | 7.327 | 7.401 | 7.189 | 7.209 | 22,488,066 | -0.12(-1.61%) |
Jun 26, 2008 | 7.644 | 7.644 | 7.312 | 7.327 | 16,063,260 | -0.42(-5.41%) |
Jun 25, 2008 | 7.731 | 7.906 | 7.650 | 7.746 | 15,734,711 | +0.10(+1.37%) |
Jun 24, 2008 | 7.658 | 7.846 | 7.566 | 7.642 | 16,236,389 | -0.06(-0.74%) |
Jun 23, 2008 | 7.649 | 7.731 | 7.512 | 7.699 | 21,428,462 | +0.05(+0.70%) |
Jun 20, 2008 | 7.994 | 7.994 | 7.645 | 7.645 | 26,618,492 | -0.42(-5.26%) |
Jun 19, 2008 | 7.832 | 8.080 | 7.778 | 8.069 | 23,415,338 | +0.22(+2.77%) |
Jun 18, 2008 | 7.815 | 7.999 | 7.709 | 7.852 | 20,925,210 | -0.04(-0.45%) |
Jun 17, 2008 | 8.108 | 8.125 | 7.767 | 7.888 | 22,248,280 | -0.18(-2.25%) |
Jun 16, 2008 | 7.674 | 8.169 | 7.652 | 8.069 | 39,936,152 | +0.58(+7.71%) |
Jun 13, 2008 | 7.327 | 7.536 | 7.326 | 7.492 | 27,607,482 | +0.27(+3.70%) |
Jun 12, 2008 | 7.253 | 7.544 | 7.162 | 7.225 | 27,547,118 | +0.07(+0.96%) |
Jun 11, 2008 | 7.507 | 7.521 | 7.155 | 7.155 | 29,275,946 | -0.36(-4.75%) |
Jun 10, 2008 | 7.615 | 7.729 | 7.464 | 7.512 | 23,836,874 | -0.20(-2.62%) |
Jun 09, 2008 | 7.659 | 7.822 | 7.561 | 7.714 | 21,808,702 | +0.14(+1.84%) |
Jun 06, 2008 | 7.866 | 7.967 | 7.575 | 7.575 | 27,746,678 | -0.43(-5.38%) |
Jun 05, 2008 | 8.048 | 8.103 | 7.901 | 8.006 | 23,795,964 | +0.03(+0.38%) |
Jun 04, 2008 | 8.140 | 8.149 | 7.830 | 7.975 | 22,322,530 | -0.18(-2.17%) |
Jun 03, 2008 | 8.288 | 8.330 | 8.069 | 8.152 | 20,885,608 | -0.12(-1.48%) |