Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.261 | 6.555 | 6.261 | 6.504 | 197,539 | +0.12(+1.95%) |
Jul 30, 2008 | 6.492 | 6.498 | 6.238 | 6.379 | 130,554 | -0.08(-1.22%) |
Jul 29, 2008 | 6.459 | 6.481 | 5.967 | 6.459 | 237,592 | +0.49(+8.24%) |
Jul 28, 2008 | 6.187 | 6.300 | 5.922 | 5.967 | 134,226 | -0.26(-4.17%) |
Jul 25, 2008 | 6.249 | 6.396 | 6.086 | 6.227 | 141,040 | +0.05(+0.73%) |
Jul 24, 2008 | 6.283 | 6.334 | 6.001 | 6.182 | 201,394 | -0.06(-1.00%) |
Jul 23, 2008 | 6.357 | 6.459 | 6.227 | 6.244 | 236,489 | -0.11(-1.69%) |
Jul 22, 2008 | 5.984 | 6.430 | 5.662 | 6.351 | 401,112 | +0.41(+6.95%) |
Jul 21, 2008 | 6.233 | 6.244 | 5.933 | 5.939 | 303,363 | -0.28(-4.45%) |
Jul 18, 2008 | 7.052 | 7.063 | 6.165 | 6.216 | 478,995 | -0.85(-12.00%) |
Jul 17, 2008 | 7.623 | 7.623 | 6.668 | 7.063 | 396,838 | -0.50(-6.58%) |
Jul 16, 2008 | 6.639 | 7.566 | 6.639 | 7.560 | 155,092 | +0.87(+13.01%) |
Jul 15, 2008 | 6.747 | 7.097 | 6.630 | 6.690 | 221,395 | -0.16(-2.31%) |
Jul 14, 2008 | 7.493 | 7.493 | 6.815 | 6.848 | 190,064 | -0.54(-7.34%) |
Jul 11, 2008 | 7.250 | 7.402 | 6.888 | 7.391 | 145,758 | +0.08(+1.16%) |
Jul 10, 2008 | 6.831 | 7.340 | 6.831 | 7.306 | 187,503 | +0.45(+6.51%) |
Jul 09, 2008 | 7.317 | 7.425 | 6.781 | 6.860 | 174,026 | -0.41(-5.67%) |
Jul 08, 2008 | 6.560 | 7.295 | 6.538 | 7.272 | 170,869 | +0.73(+11.24%) |
Jul 07, 2008 | 6.673 | 6.690 | 6.227 | 6.538 | 192,508 | -0.15(-2.28%) |
Jul 04, 2008 | 6.950 | 7.029 | 6.662 | 6.690 | 63,967 | +0.00(+0.00%) |
Jul 03, 2008 | 6.950 | 7.029 | 6.662 | 6.690 | 63,967 | -0.24(-3.43%) |
Jul 02, 2008 | 6.995 | 7.086 | 6.781 | 6.928 | 183,818 | -0.08(-1.13%) |
Jul 01, 2008 | 6.798 | 7.165 | 6.696 | 7.007 | 213,580 | +0.12(+1.81%) |
Jun 30, 2008 | 6.713 | 6.916 | 6.668 | 6.882 | 278,863 | +0.17(+2.53%) |
Jun 27, 2008 | 6.786 | 6.860 | 6.509 | 6.713 | 910,067 | -0.10(-1.49%) |
Jun 26, 2008 | 7.103 | 7.289 | 6.702 | 6.815 | 165,206 | -0.37(-5.11%) |
Jun 25, 2008 | 7.074 | 7.278 | 7.074 | 7.182 | 132,754 | +0.11(+1.60%) |
Jun 24, 2008 | 7.278 | 7.391 | 6.973 | 7.069 | 102,709 | -0.29(-3.92%) |
Jun 23, 2008 | 7.589 | 7.600 | 7.351 | 7.357 | 96,182 | -0.19(-2.47%) |
Jun 20, 2008 | 7.832 | 7.854 | 7.408 | 7.543 | 343,492 | -0.33(-4.16%) |
Jun 19, 2008 | 7.820 | 7.882 | 7.498 | 7.871 | 109,186 | +0.04(+0.51%) |
Jun 18, 2008 | 7.702 | 7.894 | 7.656 | 7.832 | 239,068 | +0.11(+1.39%) |
Jun 17, 2008 | 7.832 | 7.849 | 7.685 | 7.724 | 81,346 | -0.11(-1.37%) |
Jun 16, 2008 | 7.815 | 8.103 | 7.707 | 7.832 | 158,470 | -0.01(-0.07%) |
Jun 13, 2008 | 7.758 | 7.849 | 7.583 | 7.837 | 127,807 | +0.16(+2.14%) |
Jun 12, 2008 | 7.871 | 8.046 | 7.673 | 7.673 | 98,435 | -0.12(-1.52%) |
Jun 11, 2008 | 8.024 | 8.233 | 7.792 | 7.792 | 93,718 | -0.27(-3.30%) |
Jun 10, 2008 | 8.100 | 8.335 | 7.871 | 8.058 | 175,368 | +0.07(+0.92%) |
Jun 09, 2008 | 8.363 | 8.453 | 7.911 | 7.984 | 133,056 | -0.33(-3.94%) |
Jun 06, 2008 | 8.679 | 8.679 | 8.312 | 8.312 | 69,892 | -0.45(-5.10%) |
Jun 05, 2008 | 8.481 | 8.798 | 8.481 | 8.758 | 116,603 | +0.28(+3.33%) |
Jun 04, 2008 | 8.391 | 8.690 | 8.357 | 8.476 | 136,056 | +0.03(+0.40%) |
Jun 03, 2008 | 8.233 | 8.498 | 8.199 | 8.442 | 179,015 | +0.26(+3.18%) |
Jun 02, 2008 | 8.289 | 8.408 | 8.063 | 8.182 | 156,631 | -0.15(-1.76%) |
May 30, 2008 | 8.685 | 8.685 | 8.329 | 8.329 | 130,464 | -0.34(-3.91%) |
May 29, 2008 | 8.662 | 8.815 | 8.493 | 8.668 | 91,781 | -0.01(-0.07%) |
May 28, 2008 | 8.837 | 8.922 | 8.425 | 8.674 | 45,958 | -0.10(-1.10%) |
May 27, 2008 | 8.685 | 8.928 | 8.374 | 8.770 | 105,542 | +0.07(+0.84%) |
May 26, 2008 | 8.758 | 9.007 | 8.561 | 8.696 | 73,207 | +0.00(+0.00%) |
May 23, 2008 | 8.758 | 9.007 | 8.561 | 8.696 | 73,207 | -0.12(-1.41%) |
May 22, 2008 | 8.657 | 8.945 | 8.566 | 8.820 | 199,886 | +0.18(+2.03%) |
May 21, 2008 | 8.849 | 8.900 | 8.532 | 8.645 | 157,521 | -0.17(-1.92%) |
May 20, 2008 | 8.736 | 8.990 | 8.662 | 8.815 | 290,492 | +0.02(+0.26%) |
May 19, 2008 | 8.623 | 8.900 | 8.617 | 8.792 | 386,791 | +0.06(+0.71%) |
May 16, 2008 | 8.792 | 8.866 | 8.617 | 8.730 | 351,994 | -0.01(-0.06%) |
May 15, 2008 | 8.611 | 8.787 | 8.498 | 8.736 | 125,769 | +0.15(+1.71%) |
May 14, 2008 | 8.758 | 8.956 | 8.589 | 8.589 | 142,756 | -0.15(-1.75%) |
May 13, 2008 | 8.651 | 8.837 | 8.397 | 8.741 | 197,620 | +0.07(+0.78%) |
May 12, 2008 | 8.385 | 8.685 | 8.284 | 8.674 | 159,158 | +0.33(+3.93%) |
May 09, 2008 | 8.261 | 8.368 | 8.199 | 8.346 | 63,341 | +0.01(+0.07%) |
May 08, 2008 | 8.278 | 8.419 | 8.199 | 8.340 | 141,716 | +0.11(+1.37%) |
May 07, 2008 | 8.803 | 8.860 | 8.216 | 8.227 | 158,026 | -0.59(-6.67%) |
May 06, 2008 | 8.911 | 9.035 | 8.628 | 8.815 | 164,572 | -0.16(-1.83%) |
May 05, 2008 | 8.962 | 9.024 | 8.532 | 8.979 | 244,873 | -0.06(-0.63%) |
May 02, 2008 | 8.905 | 9.182 | 8.802 | 9.035 | 333,104 | +0.11(+1.20%) |