Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.131 | 7.594 | 7.117 | 7.506 | 3,136,214 | +0.12(+1.56%) |
Jul 30, 2008 | 7.403 | 7.516 | 7.135 | 7.390 | 5,458,889 | +0.08(+1.10%) |
Jul 29, 2008 | 6.883 | 7.353 | 6.823 | 7.310 | 3,907,892 | +0.49(+7.18%) |
Jul 28, 2008 | 7.020 | 7.053 | 6.739 | 6.821 | 3,836,319 | -0.26(-3.69%) |
Jul 25, 2008 | 6.905 | 7.168 | 6.846 | 7.082 | 4,363,805 | +0.25(+3.74%) |
Jul 24, 2008 | 7.247 | 7.286 | 6.788 | 6.827 | 4,053,613 | -0.45(-6.21%) |
Jul 23, 2008 | 7.148 | 7.395 | 6.967 | 7.279 | 3,164,483 | +0.10(+1.35%) |
Jul 22, 2008 | 6.683 | 7.187 | 6.628 | 7.183 | 3,286,365 | +0.44(+6.46%) |
Jul 21, 2008 | 6.613 | 6.747 | 6.510 | 6.747 | 2,539,993 | +0.14(+2.08%) |
Jul 18, 2008 | 6.601 | 6.640 | 6.442 | 6.609 | 2,909,004 | -0.00(-0.06%) |
Jul 17, 2008 | 6.675 | 6.691 | 6.412 | 6.613 | 3,753,759 | -0.00(-0.06%) |
Jul 16, 2008 | 6.239 | 6.683 | 6.089 | 6.617 | 3,899,319 | +0.43(+6.87%) |
Jul 15, 2008 | 6.142 | 6.449 | 6.048 | 6.192 | 3,729,546 | -0.02(-0.33%) |
Jul 14, 2008 | 6.494 | 6.519 | 6.206 | 6.212 | 3,580,144 | -0.16(-2.55%) |
Jul 11, 2008 | 6.282 | 6.599 | 6.268 | 6.375 | 3,511,829 | -0.04(-0.64%) |
Jul 10, 2008 | 6.142 | 6.457 | 6.142 | 6.416 | 3,674,341 | +0.27(+4.42%) |
Jul 09, 2008 | 6.673 | 6.673 | 6.107 | 6.144 | 3,755,986 | -0.53(-8.00%) |
Jul 08, 2008 | 6.253 | 6.737 | 6.181 | 6.679 | 5,516,137 | +0.45(+7.19%) |
Jul 07, 2008 | 6.377 | 6.440 | 6.218 | 6.231 | 4,477,352 | -0.11(-1.78%) |
Jul 04, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | +0.00(+0.00%) |
Jul 03, 2008 | 6.496 | 6.517 | 6.338 | 6.344 | 1,376,039 | -0.08(-1.22%) |
Jul 02, 2008 | 6.482 | 6.570 | 6.422 | 6.422 | 3,913,670 | -0.07(-1.14%) |
Jul 01, 2008 | 6.350 | 6.508 | 6.303 | 6.496 | 3,107,269 | +0.03(+0.54%) |
Jun 30, 2008 | 6.506 | 6.593 | 6.410 | 6.461 | 2,773,287 | -0.05(-0.73%) |
Jun 27, 2008 | 6.673 | 6.673 | 6.420 | 6.508 | 7,106,334 | -0.13(-1.89%) |
Jun 26, 2008 | 6.710 | 6.730 | 6.597 | 6.634 | 3,641,170 | -0.17(-2.45%) |
Jun 25, 2008 | 6.693 | 6.870 | 6.675 | 6.800 | 3,027,438 | +0.12(+1.82%) |
Jun 24, 2008 | 6.584 | 6.802 | 6.508 | 6.679 | 3,370,680 | +0.04(+0.65%) |
Jun 23, 2008 | 6.761 | 6.800 | 6.626 | 6.636 | 2,501,473 | -0.11(-1.59%) |
Jun 20, 2008 | 6.761 | 6.823 | 6.615 | 6.743 | 4,943,497 | -0.06(-0.82%) |
Jun 19, 2008 | 6.603 | 6.806 | 6.586 | 6.798 | 2,292,967 | +0.20(+2.96%) |
Jun 18, 2008 | 6.683 | 6.778 | 6.535 | 6.603 | 3,382,497 | -0.12(-1.74%) |
Jun 17, 2008 | 6.876 | 6.876 | 6.689 | 6.720 | 4,430,653 | -0.13(-1.86%) |
Jun 16, 2008 | 6.763 | 6.870 | 6.716 | 6.848 | 4,780,863 | +0.08(+1.12%) |
Jun 13, 2008 | 6.837 | 6.858 | 6.681 | 6.772 | 5,272,242 | -0.01(-0.12%) |
Jun 12, 2008 | 6.823 | 6.961 | 6.708 | 6.780 | 4,027,815 | +0.00(+0.00%) |
Jun 11, 2008 | 6.928 | 6.981 | 6.765 | 6.780 | 2,532,344 | -0.16(-2.37%) |
Jun 10, 2008 | 6.897 | 6.967 | 6.821 | 6.944 | 4,437,179 | -0.02(-0.24%) |
Jun 09, 2008 | 7.207 | 7.271 | 6.934 | 6.961 | 4,618,584 | -0.20(-2.84%) |
Jun 06, 2008 | 7.588 | 7.608 | 7.164 | 7.164 | 5,853,630 | -0.52(-6.80%) |
Jun 05, 2008 | 7.477 | 7.687 | 7.458 | 7.687 | 2,928,476 | +0.20(+2.69%) |
Jun 04, 2008 | 7.335 | 7.506 | 7.314 | 7.485 | 4,923,155 | +0.15(+2.05%) |
Jun 03, 2008 | 7.236 | 7.382 | 7.127 | 7.335 | 5,892,029 | +0.06(+0.85%) |
Jun 02, 2008 | 7.388 | 7.388 | 7.220 | 7.273 | 3,179,310 | -0.13(-1.75%) |
May 30, 2008 | 7.378 | 7.434 | 7.267 | 7.403 | 3,061,615 | +0.02(+0.28%) |
May 29, 2008 | 7.300 | 7.417 | 7.286 | 7.382 | 3,624,879 | +0.05(+0.64%) |
May 28, 2008 | 7.331 | 7.395 | 7.224 | 7.335 | 1,942,508 | +0.00(+0.06%) |
May 27, 2008 | 7.197 | 7.349 | 7.129 | 7.331 | 1,951,607 | +0.19(+2.62%) |
May 26, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 2,838,680 | +0.04(+0.58%) |
May 22, 2008 | 7.156 | 7.226 | 7.029 | 7.103 | 2,114,990 | -0.07(-0.97%) |
May 21, 2008 | 7.403 | 7.506 | 7.138 | 7.173 | 1,989,495 | -0.21(-2.79%) |
May 20, 2008 | 7.417 | 7.438 | 7.314 | 7.378 | 2,173,584 | -0.05(-0.61%) |
May 19, 2008 | 7.440 | 7.489 | 7.349 | 7.423 | 2,013,537 | -0.07(-0.91%) |
May 16, 2008 | 7.744 | 7.865 | 7.393 | 7.491 | 3,539,631 | -0.08(-1.06%) |
May 15, 2008 | 7.386 | 7.596 | 7.366 | 7.571 | 1,984,641 | +0.15(+2.02%) |
May 14, 2008 | 7.290 | 7.520 | 7.281 | 7.421 | 2,588,196 | +0.15(+2.09%) |
May 13, 2008 | 7.201 | 7.284 | 7.148 | 7.269 | 1,190,963 | +0.04(+0.51%) |
May 12, 2008 | 7.045 | 7.242 | 7.014 | 7.232 | 2,373,197 | +0.28(+3.99%) |
May 09, 2008 | 6.868 | 7.043 | 6.852 | 6.955 | 1,286,477 | +0.00(+0.03%) |
May 08, 2008 | 6.934 | 7.064 | 6.880 | 6.952 | 2,743,326 | -0.03(-0.38%) |
May 07, 2008 | 7.281 | 7.304 | 6.963 | 6.979 | 3,054,219 | -0.28(-3.80%) |
May 06, 2008 | 7.135 | 7.267 | 7.115 | 7.255 | 2,920,632 | +0.05(+0.71%) |
May 05, 2008 | 7.203 | 7.228 | 7.115 | 7.203 | 2,629,813 | -0.07(-0.91%) |
May 02, 2008 | 7.300 | 7.409 | 7.222 | 7.269 | 3,985,720 | +0.09(+1.29%) |