Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 8.700 | 9.000 | 8.530 | 8.990 | 14,905 | +0.24(+2.74%) |
Aug 28, 2008 | 8.740 | 8.750 | 8.700 | 8.750 | 5,700 | +0.20(+2.34%) |
Aug 27, 2008 | 8.500 | 8.630 | 8.170 | 8.550 | 10,277 | -0.03(-0.35%) |
Aug 26, 2008 | 8.740 | 8.980 | 8.480 | 8.580 | 39,092 | +0.14(+1.66%) |
Aug 25, 2008 | 8.240 | 8.440 | 8.240 | 8.440 | 8,151 | +0.04(+0.48%) |
Aug 22, 2008 | 8.340 | 8.480 | 8.310 | 8.400 | 8,593 | +0.07(+0.84%) |
Aug 21, 2008 | 8.260 | 8.420 | 8.260 | 8.330 | 7,525 | -0.09(-1.07%) |
Aug 20, 2008 | 8.470 | 8.480 | 8.230 | 8.420 | 5,823 | -0.01(-0.12%) |
Aug 19, 2008 | 8.360 | 8.450 | 8.360 | 8.430 | 13,550 | +0.16(+1.93%) |
Aug 18, 2008 | 7.990 | 8.340 | 7.950 | 8.270 | 20,722 | +0.32(+4.03%) |
Aug 15, 2008 | 7.660 | 7.980 | 7.620 | 7.950 | 40,693 | +0.33(+4.33%) |
Aug 14, 2008 | 7.460 | 7.620 | 7.460 | 7.620 | 4,957 | +0.03(+0.40%) |
Aug 13, 2008 | 7.550 | 7.660 | 7.450 | 7.590 | 14,483 | +0.04(+0.53%) |
Aug 12, 2008 | 7.470 | 7.550 | 7.280 | 7.550 | 16,581 | +0.05(+0.67%) |
Aug 11, 2008 | 6.780 | 7.500 | 6.710 | 7.500 | 38,747 | +0.73(+10.78%) |
Aug 08, 2008 | 6.640 | 6.860 | 6.550 | 6.770 | 12,349 | +0.13(+1.96%) |
Aug 07, 2008 | 6.700 | 6.760 | 6.450 | 6.640 | 14,219 | -0.14(-2.06%) |
Aug 06, 2008 | 6.790 | 7.190 | 6.640 | 6.780 | 35,881 | +0.09(+1.35%) |
Aug 05, 2008 | 6.698 | 6.790 | 6.630 | 6.690 | 18,900 | -0.13(-1.91%) |
Aug 04, 2008 | 6.480 | 6.980 | 6.440 | 6.820 | 10,973 | +0.34(+5.25%) |
Aug 01, 2008 | 6.230 | 6.550 | 6.120 | 6.480 | 117,457 | -0.40(-5.81%) |
Jul 31, 2008 | 7.080 | 7.280 | 6.690 | 6.880 | 21,254 | -0.25(-3.51%) |
Jul 30, 2008 | 7.140 | 7.200 | 6.970 | 7.130 | 9,439 | -0.06(-0.83%) |
Jul 29, 2008 | 7.190 | 7.330 | 7.050 | 7.190 | 7,527 | +0.00(+0.00%) |
Jul 28, 2008 | 7.090 | 7.200 | 7.090 | 7.190 | 11,915 | -0.01(-0.14%) |
Jul 25, 2008 | 7.012 | 7.200 | 7.008 | 7.200 | 21,494 | +0.07(+0.98%) |
Jul 24, 2008 | 7.060 | 7.230 | 7.060 | 7.130 | 17,502 | -0.21(-2.86%) |
Jul 23, 2008 | 7.320 | 7.350 | 7.140 | 7.340 | 20,601 | +0.10(+1.38%) |
Jul 22, 2008 | 7.170 | 7.350 | 7.170 | 7.240 | 12,456 | -0.06(-0.82%) |
Jul 21, 2008 | 7.290 | 7.400 | 7.250 | 7.300 | 38,616 | -0.03(-0.41%) |
Jul 18, 2008 | 7.100 | 7.330 | 7.000 | 7.330 | 29,661 | +0.22(+3.09%) |
Jul 17, 2008 | 6.710 | 7.110 | 6.690 | 7.110 | 55,121 | +0.48(+7.16%) |
Jul 16, 2008 | 6.430 | 6.780 | 6.320 | 6.635 | 26,702 | +0.13(+2.08%) |
Jul 15, 2008 | 6.410 | 6.780 | 6.410 | 6.500 | 29,662 | +0.00(+0.00%) |
Jul 14, 2008 | 6.770 | 6.780 | 6.470 | 6.500 | 15,380 | -0.10(-1.52%) |
Jul 11, 2008 | 6.518 | 6.650 | 6.100 | 6.600 | 28,850 | +0.00(+0.00%) |
Jul 10, 2008 | 6.510 | 6.600 | 6.500 | 6.600 | 20,215 | +0.05(+0.76%) |
Jul 09, 2008 | 6.500 | 6.600 | 6.500 | 6.550 | 7,801 | +0.03(+0.46%) |
Jul 08, 2008 | 6.180 | 6.520 | 6.160 | 6.520 | 19,498 | +0.23(+3.66%) |
Jul 07, 2008 | 6.170 | 6.370 | 6.050 | 6.290 | 35,942 | +0.18(+2.95%) |
Jul 04, 2008 | 5.900 | 6.200 | 5.850 | 6.110 | 19,212 | +0.00(+0.00%) |
Jul 03, 2008 | 5.900 | 6.200 | 5.850 | 6.110 | 19,212 | +0.30(+5.16%) |
Jul 02, 2008 | 6.160 | 6.160 | 5.500 | 5.810 | 45,845 | -0.14(-2.35%) |
Jul 01, 2008 | 6.250 | 6.270 | 5.900 | 5.950 | 36,341 | -0.49(-7.61%) |
Jun 30, 2008 | 6.580 | 6.580 | 6.270 | 6.440 | 25,509 | +0.03(+0.47%) |
Jun 27, 2008 | 6.220 | 6.540 | 6.220 | 6.410 | 13,186 | +0.04(+0.63%) |
Jun 26, 2008 | 6.582 | 6.590 | 6.360 | 6.370 | 12,735 | -0.15(-2.30%) |
Jun 25, 2008 | 6.586 | 6.750 | 6.480 | 6.520 | 21,848 | -0.09(-1.36%) |
Jun 24, 2008 | 6.780 | 6.960 | 6.550 | 6.610 | 30,066 | -0.10(-1.49%) |
Jun 23, 2008 | 6.750 | 6.950 | 6.660 | 6.710 | 50,570 | +0.04(+0.60%) |
Jun 20, 2008 | 6.620 | 6.700 | 6.430 | 6.670 | 27,214 | -0.18(-2.63%) |
Jun 19, 2008 | 6.540 | 6.890 | 6.490 | 6.850 | 29,317 | +0.24(+3.63%) |
Jun 18, 2008 | 6.480 | 6.700 | 6.480 | 6.610 | 20,581 | +0.19(+2.96%) |
Jun 17, 2008 | 6.640 | 6.890 | 6.330 | 6.420 | 34,671 | -0.24(-3.60%) |
Jun 16, 2008 | 6.690 | 6.740 | 6.640 | 6.660 | 7,881 | +0.02(+0.30%) |
Jun 13, 2008 | 6.830 | 6.920 | 6.630 | 6.640 | 24,689 | -0.15(-2.21%) |
Jun 12, 2008 | 6.770 | 6.912 | 6.730 | 6.790 | 28,766 | +0.05(+0.74%) |
Jun 11, 2008 | 6.910 | 6.940 | 6.700 | 6.740 | 11,852 | -0.25(-3.58%) |
Jun 10, 2008 | 7.040 | 7.040 | 6.880 | 6.990 | 7,373 | -0.02(-0.29%) |
Jun 09, 2008 | 7.160 | 7.200 | 7.010 | 7.010 | 47,451 | -0.09(-1.27%) |
Jun 06, 2008 | 7.350 | 7.370 | 7.100 | 7.100 | 16,858 | -0.30(-4.05%) |
Jun 05, 2008 | 7.400 | 7.400 | 7.225 | 7.400 | 33,173 | -0.06(-0.80%) |
Jun 04, 2008 | 7.470 | 7.550 | 7.382 | 7.460 | 16,727 | +0.04(+0.54%) |
Jun 03, 2008 | 7.300 | 7.440 | 7.220 | 7.420 | 9,658 | +0.12(+1.64%) |