Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.223 | 6.417 | 6.200 | 6.300 | 1,696,416 | -0.12(-1.92%) |
Jul 30, 2008 | 6.337 | 6.500 | 6.257 | 6.423 | 2,703,513 | +0.16(+2.61%) |
Jul 29, 2008 | 6.260 | 6.297 | 5.847 | 6.260 | 4,652,805 | +0.35(+5.92%) |
Jul 28, 2008 | 5.917 | 6.077 | 5.630 | 5.910 | 6,385,827 | -0.11(-1.83%) |
Jul 25, 2008 | 6.417 | 6.433 | 5.933 | 6.020 | 4,590,213 | -0.34(-5.35%) |
Jul 24, 2008 | 6.923 | 7.180 | 6.313 | 6.360 | 8,540,817 | -1.55(-19.63%) |
Jul 23, 2008 | 7.667 | 8.000 | 7.581 | 7.913 | 4,719,762 | +0.14(+1.84%) |
Jul 22, 2008 | 7.467 | 7.803 | 7.347 | 7.770 | 2,469,192 | +0.22(+2.91%) |
Jul 21, 2008 | 7.450 | 7.583 | 7.277 | 7.550 | 2,660,385 | +0.22(+3.05%) |
Jul 18, 2008 | 7.360 | 7.593 | 7.180 | 7.327 | 2,281,899 | -0.02(-0.32%) |
Jul 17, 2008 | 7.133 | 7.430 | 7.077 | 7.350 | 2,014,845 | +0.20(+2.85%) |
Jul 16, 2008 | 6.717 | 7.263 | 6.503 | 7.147 | 2,782,962 | +0.47(+7.04%) |
Jul 15, 2008 | 6.303 | 6.850 | 6.190 | 6.677 | 2,309,310 | +0.31(+4.87%) |
Jul 14, 2008 | 6.510 | 6.600 | 6.223 | 6.367 | 1,104,147 | -0.06(-0.93%) |
Jul 11, 2008 | 6.440 | 6.517 | 6.243 | 6.427 | 1,768,719 | -0.06(-0.98%) |
Jul 10, 2008 | 6.587 | 6.793 | 6.377 | 6.490 | 1,982,253 | -0.09(-1.42%) |
Jul 09, 2008 | 6.853 | 6.880 | 6.533 | 6.583 | 2,931,792 | -0.25(-3.71%) |
Jul 08, 2008 | 6.410 | 6.873 | 6.300 | 6.837 | 2,554,326 | +0.45(+7.05%) |
Jul 07, 2008 | 6.547 | 6.610 | 6.337 | 6.387 | 1,566,993 | -0.13(-2.04%) |
Jul 04, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.00(+0.00%) |
Jul 03, 2008 | 6.537 | 6.593 | 6.377 | 6.520 | 655,296 | +0.06(+0.88%) |
Jul 02, 2008 | 6.600 | 6.786 | 6.390 | 6.463 | 2,414,715 | -0.12(-1.87%) |
Jul 01, 2008 | 6.517 | 6.600 | 6.277 | 6.587 | 2,796,177 | +0.00(+0.00%) |
Jun 30, 2008 | 6.567 | 6.860 | 6.560 | 6.587 | 1,861,365 | -0.23(-3.33%) |
Jun 27, 2008 | 6.863 | 6.897 | 6.580 | 6.813 | 7,203,648 | -0.02(-0.34%) |
Jun 26, 2008 | 7.217 | 7.290 | 6.787 | 6.837 | 2,660,430 | -0.53(-7.19%) |
Jun 25, 2008 | 6.950 | 7.477 | 6.933 | 7.367 | 2,677,560 | +0.45(+6.51%) |
Jun 24, 2008 | 6.720 | 7.123 | 6.600 | 6.917 | 2,086,836 | +0.13(+1.97%) |
Jun 23, 2008 | 6.860 | 6.937 | 6.703 | 6.783 | 1,389,945 | -0.03(-0.44%) |
Jun 20, 2008 | 6.800 | 6.867 | 6.633 | 6.813 | 1,619,241 | -0.08(-1.16%) |
Jun 19, 2008 | 6.773 | 6.993 | 6.733 | 6.893 | 1,697,148 | +0.10(+1.52%) |
Jun 18, 2008 | 6.963 | 6.977 | 6.660 | 6.790 | 1,652,940 | -0.22(-3.18%) |
Jun 17, 2008 | 7.073 | 7.080 | 6.783 | 7.013 | 1,441,641 | +0.00(+0.00%) |
Jun 16, 2008 | 6.870 | 7.097 | 6.781 | 7.013 | 1,394,208 | +0.10(+1.50%) |
Jun 13, 2008 | 6.607 | 6.923 | 6.597 | 6.910 | 1,816,755 | +0.38(+5.82%) |
Jun 12, 2008 | 6.740 | 6.900 | 6.473 | 6.530 | 1,908,525 | -0.14(-2.05%) |
Jun 11, 2008 | 6.953 | 6.980 | 6.633 | 6.667 | 3,086,784 | -0.34(-4.85%) |
Jun 10, 2008 | 7.083 | 7.200 | 6.947 | 7.007 | 4,469,409 | -0.41(-5.53%) |
Jun 09, 2008 | 7.490 | 7.613 | 7.287 | 7.417 | 1,773,252 | +0.00(+0.00%) |
Jun 06, 2008 | 7.590 | 7.603 | 7.370 | 7.417 | 1,431,795 | -0.26(-3.43%) |
Jun 05, 2008 | 7.473 | 7.763 | 7.473 | 7.680 | 1,697,247 | +0.14(+1.90%) |
Jun 04, 2008 | 7.867 | 8.013 | 7.473 | 7.537 | 4,031,760 | -0.36(-4.56%) |
Jun 03, 2008 | 7.940 | 8.023 | 7.790 | 7.897 | 826,716 | -0.02(-0.21%) |
Jun 02, 2008 | 8.003 | 8.133 | 7.813 | 7.913 | 1,285,200 | -0.10(-1.29%) |
May 30, 2008 | 8.270 | 8.287 | 7.833 | 8.017 | 2,334,546 | -0.20(-2.43%) |
May 29, 2008 | 7.997 | 8.400 | 7.993 | 8.217 | 3,000,723 | +0.26(+3.31%) |
May 28, 2008 | 7.770 | 8.027 | 7.763 | 7.953 | 1,372,869 | +0.21(+2.76%) |
May 27, 2008 | 7.500 | 7.750 | 7.417 | 7.740 | 1,314,618 | +0.26(+3.48%) |
May 26, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 1,206,048 | -0.12(-1.54%) |
May 22, 2008 | 7.500 | 7.730 | 7.410 | 7.597 | 2,138,694 | +0.09(+1.20%) |
May 21, 2008 | 7.613 | 7.717 | 7.383 | 7.507 | 1,651,458 | -0.06(-0.84%) |
May 20, 2008 | 7.617 | 7.667 | 7.463 | 7.570 | 1,769,226 | -0.08(-1.05%) |
May 19, 2008 | 7.673 | 7.733 | 7.617 | 7.650 | 1,207,653 | -0.07(-0.86%) |
May 16, 2008 | 7.853 | 7.903 | 7.657 | 7.717 | 1,250,370 | -0.04(-0.47%) |
May 15, 2008 | 7.660 | 7.770 | 7.503 | 7.753 | 1,675,677 | +0.05(+0.69%) |
May 14, 2008 | 7.523 | 7.837 | 7.523 | 7.700 | 2,414,760 | +0.15(+1.99%) |
May 13, 2008 | 7.633 | 7.693 | 7.407 | 7.550 | 2,325,198 | -0.03(-0.40%) |
May 12, 2008 | 7.550 | 7.630 | 7.447 | 7.580 | 1,860,270 | +0.04(+0.49%) |
May 09, 2008 | 7.533 | 7.600 | 7.463 | 7.543 | 696,387 | -0.06(-0.75%) |
May 08, 2008 | 7.690 | 7.777 | 7.560 | 7.600 | 1,436,307 | -0.06(-0.78%) |
May 07, 2008 | 7.970 | 7.987 | 7.623 | 7.660 | 1,580,355 | -0.23(-2.96%) |
May 06, 2008 | 7.727 | 7.973 | 7.667 | 7.893 | 1,674,906 | +0.06(+0.72%) |
May 05, 2008 | 8.020 | 8.020 | 7.797 | 7.837 | 1,679,910 | -0.12(-1.55%) |
May 02, 2008 | 8.280 | 8.280 | 7.930 | 7.960 | 1,632,111 | -0.20(-2.45%) |