Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.486 | 7.570 | 7.234 | 7.545 | 91,292 | +0.15(+2.04%) |
Jul 30, 2008 | 7.184 | 7.545 | 7.184 | 7.394 | 54,633 | +0.06(+0.80%) |
Jul 29, 2008 | 7.335 | 7.419 | 7.243 | 7.335 | 74,818 | +0.06(+0.81%) |
Jul 28, 2008 | 7.352 | 7.377 | 7.167 | 7.276 | 58,237 | -0.12(-1.59%) |
Jul 25, 2008 | 7.461 | 7.478 | 7.033 | 7.394 | 81,358 | -0.01(-0.11%) |
Jul 24, 2008 | 7.503 | 7.519 | 6.690 | 7.402 | 110,890 | +0.02(+0.23%) |
Jul 23, 2008 | 7.037 | 7.545 | 7.025 | 7.385 | 51,408 | +0.06(+0.80%) |
Jul 22, 2008 | 7.075 | 7.343 | 7.075 | 7.327 | 35,886 | +0.02(+0.23%) |
Jul 21, 2008 | 7.134 | 7.335 | 6.924 | 7.310 | 37,300 | +0.25(+3.56%) |
Jul 18, 2008 | 7.142 | 7.209 | 6.924 | 7.058 | 61,689 | -0.06(-0.82%) |
Jul 17, 2008 | 6.840 | 7.125 | 6.840 | 7.117 | 126,242 | +0.34(+4.94%) |
Jul 16, 2008 | 6.438 | 6.949 | 6.363 | 6.782 | 100,049 | +0.37(+5.75%) |
Jul 15, 2008 | 6.555 | 6.623 | 6.027 | 6.413 | 93,225 | +0.14(+2.27%) |
Jul 14, 2008 | 6.329 | 6.379 | 6.153 | 6.270 | 75,955 | +0.03(+0.54%) |
Jul 11, 2008 | 6.270 | 6.388 | 5.818 | 6.237 | 69,030 | -0.05(-0.80%) |
Jul 10, 2008 | 6.170 | 6.497 | 6.170 | 6.287 | 120,639 | +0.08(+1.35%) |
Jul 09, 2008 | 5.902 | 6.304 | 5.902 | 6.203 | 51,571 | +0.13(+2.07%) |
Jul 08, 2008 | 5.994 | 6.153 | 5.885 | 6.078 | 121,647 | +0.08(+1.26%) |
Jul 07, 2008 | 5.960 | 6.304 | 5.902 | 6.002 | 66,687 | +0.03(+0.42%) |
Jul 04, 2008 | 6.329 | 6.329 | 5.876 | 5.977 | 31,009 | +0.00(+0.00%) |
Jul 03, 2008 | 6.329 | 6.329 | 5.876 | 5.977 | 31,009 | -0.28(-4.42%) |
Jul 02, 2008 | 6.505 | 6.505 | 6.195 | 6.254 | 72,578 | -0.24(-3.74%) |
Jul 01, 2008 | 6.790 | 7.025 | 6.346 | 6.497 | 150,163 | -0.34(-4.91%) |
Jun 30, 2008 | 7.058 | 7.419 | 6.279 | 6.832 | 104,216 | +0.05(+0.74%) |
Jun 27, 2008 | 6.849 | 7.815 | 6.782 | 6.782 | 1,577,718 | -0.07(-0.98%) |
Jun 26, 2008 | 6.706 | 6.983 | 6.656 | 6.849 | 58,954 | +0.05(+0.74%) |
Jun 25, 2008 | 6.849 | 7.017 | 6.673 | 6.799 | 95,187 | -0.05(-0.73%) |
Jun 24, 2008 | 6.715 | 7.017 | 6.715 | 6.849 | 39,352 | +0.06(+0.86%) |
Jun 23, 2008 | 6.773 | 6.882 | 6.572 | 6.790 | 40,679 | +0.03(+0.50%) |
Jun 20, 2008 | 6.832 | 7.042 | 6.681 | 6.757 | 134,756 | -0.13(-1.95%) |
Jun 19, 2008 | 6.899 | 6.966 | 6.589 | 6.891 | 58,732 | -0.03(-0.48%) |
Jun 18, 2008 | 6.799 | 6.941 | 6.673 | 6.924 | 47,726 | +0.08(+1.10%) |
Jun 17, 2008 | 7.184 | 7.302 | 6.799 | 6.849 | 29,203 | -0.34(-4.78%) |
Jun 16, 2008 | 7.176 | 7.276 | 6.748 | 7.193 | 93,212 | +0.00(+0.00%) |
Jun 13, 2008 | 6.949 | 7.276 | 6.941 | 7.193 | 46,351 | +0.28(+4.00%) |
Jun 12, 2008 | 6.715 | 6.949 | 6.715 | 6.916 | 45,714 | +0.19(+2.87%) |
Jun 11, 2008 | 7.243 | 7.310 | 6.690 | 6.723 | 119,395 | -0.54(-7.50%) |
Jun 10, 2008 | 7.260 | 7.385 | 6.958 | 7.268 | 82,044 | +0.26(+3.71%) |
Jun 09, 2008 | 6.983 | 7.268 | 6.916 | 7.008 | 114,470 | +0.01(+0.12%) |
Jun 06, 2008 | 6.941 | 7.377 | 6.706 | 7.000 | 104,090 | +0.01(+0.12%) |
Jun 05, 2008 | 6.312 | 7.100 | 6.312 | 6.991 | 104,346 | +0.68(+10.76%) |
Jun 04, 2008 | 5.994 | 6.371 | 5.985 | 6.312 | 72,601 | +0.31(+5.17%) |
Jun 03, 2008 | 5.935 | 6.094 | 5.876 | 6.002 | 71,953 | +0.10(+1.70%) |
Jun 02, 2008 | 5.843 | 6.262 | 5.843 | 5.902 | 395,994 | +0.03(+0.43%) |
May 30, 2008 | 5.943 | 5.985 | 5.851 | 5.876 | 146,965 | -0.06(-0.99%) |
May 29, 2008 | 5.893 | 6.078 | 5.893 | 5.935 | 90,126 | +0.01(+0.14%) |
May 28, 2008 | 5.658 | 6.017 | 5.650 | 5.927 | 94,348 | +0.31(+5.52%) |
May 27, 2008 | 6.203 | 6.203 | 5.617 | 5.617 | 176,032 | -0.55(-8.97%) |
May 26, 2008 | 6.421 | 6.421 | 6.161 | 6.170 | 76,560 | +0.00(+0.00%) |
May 23, 2008 | 6.421 | 6.421 | 6.161 | 6.170 | 76,560 | -0.29(-4.42%) |
May 22, 2008 | 6.581 | 6.597 | 6.302 | 6.455 | 95,495 | -0.13(-2.04%) |
May 21, 2008 | 6.673 | 6.757 | 6.572 | 6.589 | 30,702 | -0.06(-0.88%) |
May 20, 2008 | 6.690 | 6.748 | 6.514 | 6.648 | 51,131 | -0.08(-1.12%) |
May 19, 2008 | 6.690 | 6.748 | 6.581 | 6.723 | 69,397 | +0.02(+0.25%) |
May 16, 2008 | 6.731 | 6.740 | 6.539 | 6.706 | 74,626 | +0.02(+0.25%) |
May 15, 2008 | 6.379 | 6.748 | 6.379 | 6.690 | 72,444 | +0.30(+4.72%) |
May 14, 2008 | 6.815 | 6.815 | 5.893 | 6.388 | 344,279 | -0.44(-6.39%) |
May 13, 2008 | 6.706 | 6.857 | 6.656 | 6.824 | 91,658 | +0.14(+2.13%) |
May 12, 2008 | 6.874 | 7.000 | 6.648 | 6.681 | 98,958 | -0.17(-2.45%) |
May 09, 2008 | 7.209 | 7.263 | 6.656 | 6.849 | 154,780 | -0.42(-5.77%) |
May 08, 2008 | 6.916 | 7.452 | 6.891 | 7.268 | 243,382 | +0.28(+3.96%) |
May 07, 2008 | 7.293 | 7.377 | 6.983 | 6.991 | 67,606 | -0.23(-3.14%) |
May 06, 2008 | 7.058 | 7.226 | 7.050 | 7.218 | 74,479 | +0.13(+1.89%) |
May 05, 2008 | 7.084 | 7.084 | 7.042 | 7.084 | 45,484 | +0.01(+0.12%) |
May 02, 2008 | 7.125 | 7.327 | 7.050 | 7.075 | 69,172 | -0.05(-0.71%) |