Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.307 | 7.389 | 7.062 | 7.365 | 93,524 | +0.15(+2.04%) |
Jul 30, 2008 | 7.013 | 7.365 | 7.013 | 7.217 | 55,969 | +0.06(+0.80%) |
Jul 29, 2008 | 7.160 | 7.242 | 7.070 | 7.160 | 76,647 | +0.06(+0.81%) |
Jul 28, 2008 | 7.176 | 7.201 | 6.996 | 7.103 | 59,661 | -0.11(-1.59%) |
Jul 25, 2008 | 7.283 | 7.299 | 6.865 | 7.217 | 83,347 | -0.01(-0.11%) |
Jul 24, 2008 | 7.324 | 7.340 | 6.530 | 7.225 | 113,601 | +0.02(+0.23%) |
Jul 23, 2008 | 6.870 | 7.365 | 6.857 | 7.209 | 52,664 | +0.06(+0.80%) |
Jul 22, 2008 | 6.906 | 7.168 | 6.906 | 7.152 | 36,763 | +0.02(+0.23%) |
Jul 21, 2008 | 6.964 | 7.160 | 6.759 | 7.135 | 38,212 | +0.25(+3.56%) |
Jul 18, 2008 | 6.972 | 7.037 | 6.759 | 6.890 | 63,197 | -0.06(-0.82%) |
Jul 17, 2008 | 6.677 | 6.955 | 6.677 | 6.947 | 129,328 | +0.33(+4.94%) |
Jul 16, 2008 | 6.284 | 6.784 | 6.211 | 6.620 | 102,495 | +0.36(+5.75%) |
Jul 15, 2008 | 6.399 | 6.464 | 5.883 | 6.260 | 95,504 | +0.14(+2.27%) |
Jul 14, 2008 | 6.178 | 6.227 | 6.006 | 6.121 | 77,812 | +0.03(+0.54%) |
Jul 11, 2008 | 6.121 | 6.235 | 5.679 | 6.088 | 70,718 | -0.05(-0.80%) |
Jul 10, 2008 | 6.023 | 6.342 | 6.023 | 6.137 | 123,588 | +0.08(+1.35%) |
Jul 09, 2008 | 5.761 | 6.154 | 5.761 | 6.055 | 52,832 | +0.12(+2.07%) |
Jul 08, 2008 | 5.851 | 6.006 | 5.744 | 5.933 | 124,621 | +0.07(+1.26%) |
Jul 07, 2008 | 5.818 | 6.154 | 5.761 | 5.859 | 68,318 | +0.02(+0.42%) |
Jul 04, 2008 | 6.178 | 6.178 | 5.736 | 5.834 | 31,767 | +0.00(+0.00%) |
Jul 03, 2008 | 6.178 | 6.178 | 5.736 | 5.834 | 31,767 | -0.27(-4.42%) |
Jul 02, 2008 | 6.350 | 6.350 | 6.047 | 6.104 | 74,352 | -0.24(-3.74%) |
Jul 01, 2008 | 6.628 | 6.857 | 6.194 | 6.342 | 153,834 | -0.33(-4.91%) |
Jun 30, 2008 | 6.890 | 7.242 | 6.129 | 6.669 | 106,764 | +0.05(+0.74%) |
Jun 27, 2008 | 6.685 | 7.629 | 6.620 | 6.620 | 1,616,287 | -0.07(-0.98%) |
Jun 26, 2008 | 6.546 | 6.816 | 6.497 | 6.685 | 60,395 | +0.05(+0.74%) |
Jun 25, 2008 | 6.685 | 6.849 | 6.514 | 6.636 | 97,514 | -0.05(-0.73%) |
Jun 24, 2008 | 6.554 | 6.849 | 6.554 | 6.685 | 40,314 | +0.06(+0.86%) |
Jun 23, 2008 | 6.612 | 6.718 | 6.415 | 6.628 | 41,673 | +0.03(+0.50%) |
Jun 20, 2008 | 6.669 | 6.874 | 6.522 | 6.595 | 138,050 | -0.13(-1.95%) |
Jun 19, 2008 | 6.735 | 6.800 | 6.432 | 6.726 | 60,168 | -0.03(-0.48%) |
Jun 18, 2008 | 6.636 | 6.775 | 6.514 | 6.759 | 48,893 | +0.07(+1.10%) |
Jun 17, 2008 | 7.013 | 7.127 | 6.636 | 6.685 | 29,917 | -0.34(-4.78%) |
Jun 16, 2008 | 7.005 | 7.103 | 6.587 | 7.021 | 95,490 | +0.00(+0.00%) |
Jun 13, 2008 | 6.784 | 7.103 | 6.775 | 7.021 | 47,484 | +0.27(+4.00%) |
Jun 12, 2008 | 6.554 | 6.784 | 6.554 | 6.751 | 46,831 | +0.19(+2.87%) |
Jun 11, 2008 | 7.070 | 7.135 | 6.530 | 6.563 | 122,313 | -0.53(-7.50%) |
Jun 10, 2008 | 7.086 | 7.209 | 6.792 | 7.095 | 84,049 | +0.25(+3.71%) |
Jun 09, 2008 | 6.816 | 7.095 | 6.751 | 6.841 | 117,269 | +0.01(+0.12%) |
Jun 06, 2008 | 6.775 | 7.201 | 6.546 | 6.833 | 106,634 | +0.01(+0.12%) |
Jun 05, 2008 | 6.162 | 6.931 | 6.162 | 6.825 | 106,897 | +0.66(+10.76%) |
Jun 04, 2008 | 5.851 | 6.219 | 5.843 | 6.162 | 74,376 | +0.30(+5.17%) |
Jun 03, 2008 | 5.793 | 5.949 | 5.736 | 5.859 | 73,712 | +0.10(+1.70%) |
Jun 02, 2008 | 5.703 | 6.113 | 5.703 | 5.761 | 405,675 | +0.02(+0.43%) |
May 30, 2008 | 5.802 | 5.843 | 5.712 | 5.736 | 150,558 | -0.06(-0.99%) |
May 29, 2008 | 5.753 | 5.933 | 5.753 | 5.793 | 92,329 | +0.01(+0.14%) |
May 28, 2008 | 5.523 | 5.874 | 5.515 | 5.785 | 96,655 | +0.30(+5.52%) |
May 27, 2008 | 6.055 | 6.055 | 5.483 | 5.483 | 180,336 | -0.54(-8.97%) |
May 26, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | +0.00(+0.00%) |
May 23, 2008 | 6.268 | 6.268 | 6.014 | 6.023 | 78,432 | -0.28(-4.42%) |
May 22, 2008 | 6.424 | 6.440 | 6.152 | 6.301 | 97,829 | -0.13(-2.04%) |
May 21, 2008 | 6.514 | 6.595 | 6.415 | 6.432 | 31,453 | -0.06(-0.88%) |
May 20, 2008 | 6.530 | 6.587 | 6.358 | 6.489 | 52,381 | -0.07(-1.12%) |
May 19, 2008 | 6.530 | 6.587 | 6.424 | 6.563 | 71,093 | +0.02(+0.25%) |
May 16, 2008 | 6.571 | 6.579 | 6.383 | 6.546 | 76,451 | +0.02(+0.25%) |
May 15, 2008 | 6.227 | 6.587 | 6.227 | 6.530 | 74,215 | +0.29(+4.72%) |
May 14, 2008 | 6.653 | 6.653 | 5.753 | 6.235 | 352,696 | -0.43(-6.39%) |
May 13, 2008 | 6.546 | 6.694 | 6.497 | 6.661 | 93,899 | +0.14(+2.13%) |
May 12, 2008 | 6.710 | 6.833 | 6.489 | 6.522 | 101,377 | -0.16(-2.45%) |
May 09, 2008 | 7.037 | 7.090 | 6.497 | 6.685 | 158,563 | -0.41(-5.77%) |
May 08, 2008 | 6.751 | 7.275 | 6.726 | 7.095 | 249,332 | +0.27(+3.96%) |
May 07, 2008 | 7.119 | 7.201 | 6.816 | 6.825 | 69,259 | -0.22(-3.14%) |
May 06, 2008 | 6.890 | 7.054 | 6.882 | 7.045 | 76,300 | +0.13(+1.89%) |
May 05, 2008 | 6.915 | 6.915 | 6.874 | 6.915 | 46,596 | +0.01(+0.12%) |
May 02, 2008 | 6.955 | 7.152 | 6.882 | 6.906 | 70,863 | -0.05(-0.71%) |