Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.600 | 7.050 | 6.600 | 7.040 | 639,415 | +0.34(+5.07%) |
Aug 28, 2008 | 6.367 | 6.700 | 6.350 | 6.700 | 128,100 | +0.36(+5.68%) |
Aug 27, 2008 | 6.280 | 6.490 | 6.280 | 6.340 | 4,430 | +0.02(+0.29%) |
Aug 26, 2008 | 6.290 | 6.400 | 6.250 | 6.322 | 15,500 | +0.07(+1.15%) |
Aug 25, 2008 | 6.300 | 6.300 | 6.150 | 6.250 | 1,905 | +0.12(+1.96%) |
Aug 22, 2008 | 6.090 | 6.290 | 6.090 | 6.130 | 4,890 | -0.12(-1.92%) |
Aug 21, 2008 | 6.250 | 6.300 | 6.170 | 6.250 | 57,566 | +0.05(+0.81%) |
Aug 20, 2008 | 6.260 | 6.300 | 6.200 | 6.200 | 64,310 | -0.06(-0.96%) |
Aug 19, 2008 | 6.490 | 6.490 | 6.250 | 6.260 | 65,671 | +0.01(+0.16%) |
Aug 18, 2008 | 6.260 | 6.264 | 6.250 | 6.250 | 27,376 | -0.20(-3.10%) |
Aug 15, 2008 | 6.500 | 6.500 | 6.260 | 6.450 | 187,837 | -0.05(-0.77%) |
Aug 14, 2008 | 6.430 | 6.530 | 6.430 | 6.500 | 46,532 | +0.15(+2.36%) |
Aug 13, 2008 | 6.500 | 6.500 | 6.250 | 6.350 | 82,100 | -0.05(-0.78%) |
Aug 12, 2008 | 6.500 | 6.500 | 6.400 | 6.400 | 131,800 | -0.03(-0.47%) |
Aug 11, 2008 | 6.700 | 6.750 | 6.430 | 6.430 | 35,401 | -0.17(-2.58%) |
Aug 08, 2008 | 6.500 | 6.700 | 6.480 | 6.600 | 149,285 | -0.09(-1.35%) |
Aug 07, 2008 | 6.500 | 6.690 | 6.500 | 6.690 | 10,840 | +0.15(+2.29%) |
Aug 06, 2008 | 6.350 | 6.540 | 6.350 | 6.540 | 9,600 | +0.19(+2.99%) |
Aug 05, 2008 | 6.350 | 6.350 | 6.220 | 6.350 | 339,350 | +0.04(+0.63%) |
Aug 04, 2008 | 6.375 | 6.375 | 6.310 | 6.310 | 37,100 | -0.19(-2.92%) |
Aug 01, 2008 | 6.500 | 6.500 | 6.450 | 6.500 | 6,654 | +0.00(+0.00%) |
Jul 31, 2008 | 6.666 | 6.700 | 6.500 | 6.500 | 4,100 | -0.10(-1.52%) |
Jul 30, 2008 | 6.500 | 6.680 | 6.370 | 6.600 | 6,149 | +0.25(+3.94%) |
Jul 29, 2008 | 6.350 | 6.700 | 6.300 | 6.350 | 13,300 | +0.15(+2.42%) |
Jul 28, 2008 | 6.690 | 6.700 | 6.200 | 6.200 | 26,230 | -0.38(-5.78%) |
Jul 25, 2008 | 6.666 | 6.700 | 6.510 | 6.580 | 1,500 | -0.12(-1.79%) |
Jul 24, 2008 | 6.380 | 6.700 | 6.380 | 6.700 | 22,049 | +0.20(+3.08%) |
Jul 23, 2008 | 6.590 | 6.600 | 6.500 | 6.500 | 1,500 | -0.07(-1.07%) |
Jul 22, 2008 | 6.540 | 6.700 | 6.540 | 6.570 | 20,973 | +0.17(+2.66%) |
Jul 21, 2008 | 6.500 | 6.500 | 6.400 | 6.400 | 2,300 | -0.10(-1.54%) |
Jul 18, 2008 | 6.500 | 6.890 | 6.010 | 6.500 | 2,900 | -0.10(-1.52%) |
Jul 17, 2008 | 6.650 | 6.650 | 6.600 | 6.600 | 37,920 | +0.00(+0.00%) |
Jul 16, 2008 | 6.600 | 6.600 | 6.520 | 6.600 | 18,100 | +0.10(+1.54%) |
Jul 15, 2008 | 6.537 | 6.940 | 6.500 | 6.500 | 19,654 | -0.05(-0.76%) |
Jul 14, 2008 | 6.560 | 6.660 | 6.500 | 6.550 | 17,800 | -0.14(-2.09%) |
Jul 11, 2008 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 6.810 | 6.810 | 6.690 | 6.690 | 8,400 | -0.33(-4.70%) |
Jul 09, 2008 | 6.810 | 7.020 | 6.810 | 7.020 | 26,125 | +0.27(+4.00%) |
Jul 08, 2008 | 6.760 | 6.760 | 6.450 | 6.750 | 1,800 | -0.05(-0.74%) |
Jul 07, 2008 | 6.750 | 6.820 | 6.750 | 6.800 | 6,502 | -0.01(-0.15%) |
Jul 04, 2008 | 6.960 | 6.960 | 6.800 | 6.810 | 1,500 | +0.00(+0.00%) |
Jul 03, 2008 | 6.960 | 6.960 | 6.800 | 6.810 | 1,500 | -0.23(-3.27%) |
Jul 02, 2008 | 7.120 | 7.120 | 6.890 | 7.040 | 9,900 | -0.46(-6.13%) |
Jul 01, 2008 | 7.300 | 7.500 | 7.300 | 7.500 | 700 | -0.05(-0.66%) |
Jun 30, 2008 | 7.010 | 7.550 | 6.980 | 7.550 | 95,574 | +0.52(+7.40%) |
Jun 27, 2008 | 7.280 | 7.340 | 6.760 | 7.030 | 37,431 | -0.40(-5.38%) |
Jun 26, 2008 | 7.520 | 7.520 | 7.420 | 7.430 | 6,502 | -0.32(-4.13%) |
Jun 25, 2008 | 7.600 | 7.990 | 7.490 | 7.750 | 2,370 | +0.21(+2.79%) |
Jun 24, 2008 | 7.550 | 7.610 | 7.510 | 7.540 | 20,100 | -0.09(-1.18%) |
Jun 23, 2008 | 7.590 | 7.990 | 7.550 | 7.630 | 10,728 | -0.34(-4.27%) |
Jun 20, 2008 | 7.970 | 7.970 | 7.790 | 7.970 | 3,500 | +0.36(+4.73%) |
Jun 19, 2008 | 7.550 | 7.720 | 7.020 | 7.610 | 7,198 | -0.41(-5.11%) |
Jun 18, 2008 | 8.800 | 8.810 | 8.020 | 8.020 | 4,275 | -0.84(-9.48%) |
Jun 17, 2008 | 9.100 | 9.250 | 8.800 | 8.860 | 8,116 | -0.14(-1.56%) |
Jun 16, 2008 | 8.980 | 12.00 | 8.570 | 9.000 | 79,567 | +1.10(+13.92%) |
Jun 13, 2008 | 7.450 | 7.950 | 7.450 | 7.900 | 3,200 | +0.45(+6.04%) |
Jun 12, 2008 | 7.460 | 7.460 | 7.450 | 7.450 | 883 | -0.20(-2.61%) |
Jun 11, 2008 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | +0.00(+0.00%) |
Jun 10, 2008 | 7.500 | 7.650 | 7.454 | 7.650 | 12,910 | +0.11(+1.46%) |
Jun 09, 2008 | 7.200 | 7.540 | 7.200 | 7.540 | 10,101 | +0.27(+3.71%) |
Jun 06, 2008 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.260 | 7.440 | 7.250 | 7.270 | 5,800 | -0.09(-1.22%) |
Jun 04, 2008 | 7.110 | 7.780 | 7.110 | 7.360 | 2,300 | -0.14(-1.87%) |
Jun 03, 2008 | 7.110 | 7.570 | 7.110 | 7.500 | 900 | +0.12(+1.63%) |