Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.390 | 7.680 | 7.290 | 7.400 | 1,985,844 | -0.08(-1.07%) |
Jul 30, 2008 | 7.630 | 7.710 | 7.370 | 7.480 | 1,837,655 | -0.13(-1.71%) |
Jul 29, 2008 | 7.610 | 7.690 | 7.200 | 7.610 | 1,556,421 | +0.41(+5.69%) |
Jul 28, 2008 | 7.250 | 7.410 | 7.050 | 7.200 | 775,754 | -0.09(-1.23%) |
Jul 25, 2008 | 7.170 | 7.440 | 7.010 | 7.290 | 935,593 | +0.22(+3.11%) |
Jul 24, 2008 | 7.450 | 7.480 | 7.060 | 7.070 | 927,712 | -0.35(-4.72%) |
Jul 23, 2008 | 7.480 | 7.730 | 6.970 | 7.420 | 1,938,951 | -0.12(-1.59%) |
Jul 22, 2008 | 7.150 | 7.540 | 7.020 | 7.540 | 1,143,405 | +0.40(+5.60%) |
Jul 21, 2008 | 7.420 | 7.510 | 7.020 | 7.140 | 678,162 | -0.28(-3.77%) |
Jul 18, 2008 | 7.440 | 7.560 | 7.070 | 7.420 | 957,061 | +0.01(+0.13%) |
Jul 17, 2008 | 7.410 | 7.570 | 6.970 | 7.410 | 1,678,947 | +0.02(+0.27%) |
Jul 16, 2008 | 7.130 | 7.480 | 7.050 | 7.390 | 1,057,007 | +0.27(+3.79%) |
Jul 15, 2008 | 6.940 | 7.460 | 6.900 | 7.120 | 1,803,969 | +0.11(+1.57%) |
Jul 14, 2008 | 6.860 | 7.080 | 6.810 | 7.010 | 1,645,374 | +0.16(+2.34%) |
Jul 11, 2008 | 6.870 | 6.970 | 6.650 | 6.850 | 1,536,030 | -0.10(-1.44%) |
Jul 10, 2008 | 6.610 | 7.040 | 6.520 | 6.950 | 1,744,562 | +0.33(+4.98%) |
Jul 09, 2008 | 6.820 | 6.900 | 6.500 | 6.620 | 1,435,854 | -0.21(-3.07%) |
Jul 08, 2008 | 6.600 | 6.970 | 6.400 | 6.830 | 1,639,634 | +0.15(+2.25%) |
Jul 07, 2008 | 6.740 | 7.170 | 6.460 | 6.680 | 1,912,215 | -0.01(-0.15%) |
Jul 04, 2008 | 6.370 | 6.710 | 6.250 | 6.690 | 704,618 | +0.00(+0.00%) |
Jul 03, 2008 | 6.370 | 6.710 | 6.250 | 6.690 | 704,618 | +0.35(+5.52%) |
Jul 02, 2008 | 6.500 | 6.710 | 6.320 | 6.340 | 966,524 | -0.17(-2.61%) |
Jul 01, 2008 | 6.410 | 6.800 | 6.310 | 6.510 | 1,699,709 | +0.05(+0.77%) |
Jun 30, 2008 | 6.250 | 6.570 | 6.210 | 6.460 | 1,884,593 | +0.23(+3.69%) |
Jun 27, 2008 | 6.170 | 6.370 | 5.860 | 6.230 | 1,867,549 | +0.09(+1.47%) |
Jun 26, 2008 | 6.040 | 6.170 | 5.920 | 6.140 | 1,226,658 | +0.01(+0.16%) |
Jun 25, 2008 | 6.060 | 6.340 | 5.870 | 6.130 | 1,450,903 | +0.07(+1.16%) |
Jun 24, 2008 | 6.080 | 6.360 | 5.920 | 6.060 | 1,028,915 | -0.11(-1.78%) |
Jun 23, 2008 | 6.150 | 6.240 | 5.900 | 6.170 | 1,557,041 | +0.04(+0.65%) |
Jun 20, 2008 | 6.710 | 6.710 | 6.100 | 6.130 | 2,730,613 | -0.63(-9.32%) |
Jun 19, 2008 | 6.740 | 6.950 | 6.630 | 6.760 | 933,010 | +0.02(+0.30%) |
Jun 18, 2008 | 6.950 | 6.950 | 6.600 | 6.740 | 1,302,073 | -0.21(-3.02%) |
Jun 17, 2008 | 6.990 | 7.030 | 6.850 | 6.950 | 539,152 | -0.03(-0.43%) |
Jun 16, 2008 | 6.810 | 7.110 | 6.750 | 6.980 | 584,293 | +0.12(+1.75%) |
Jun 13, 2008 | 6.840 | 7.020 | 6.680 | 6.860 | 707,289 | +0.02(+0.29%) |
Jun 12, 2008 | 6.650 | 7.150 | 6.580 | 6.840 | 1,300,185 | +0.26(+3.95%) |
Jun 11, 2008 | 6.860 | 6.860 | 6.570 | 6.580 | 800,424 | -0.28(-4.08%) |
Jun 10, 2008 | 6.860 | 6.990 | 6.750 | 6.860 | 908,155 | -0.14(-2.00%) |
Jun 09, 2008 | 7.020 | 7.170 | 6.830 | 7.000 | 746,828 | -0.09(-1.27%) |
Jun 06, 2008 | 7.400 | 7.400 | 7.090 | 7.090 | 911,469 | -0.36(-4.83%) |
Jun 05, 2008 | 7.250 | 7.600 | 7.250 | 7.450 | 801,278 | +0.21(+2.90%) |
Jun 04, 2008 | 7.400 | 7.520 | 7.180 | 7.240 | 912,148 | -0.20(-2.69%) |
Jun 03, 2008 | 7.360 | 7.510 | 7.230 | 7.440 | 824,726 | +0.12(+1.64%) |
Jun 02, 2008 | 7.550 | 7.550 | 7.080 | 7.320 | 838,301 | -0.22(-2.92%) |
May 30, 2008 | 7.550 | 7.700 | 7.330 | 7.540 | 1,057,754 | +0.01(+0.13%) |
May 29, 2008 | 7.420 | 7.700 | 7.340 | 7.530 | 727,837 | +0.10(+1.35%) |
May 28, 2008 | 7.420 | 7.630 | 7.200 | 7.430 | 697,233 | +0.05(+0.68%) |
May 27, 2008 | 7.490 | 7.740 | 7.220 | 7.380 | 537,979 | -0.07(-0.94%) |
May 26, 2008 | 7.410 | 7.510 | 7.170 | 7.450 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.410 | 7.510 | 7.170 | 7.450 | 939,207 | -0.05(-0.67%) |
May 22, 2008 | 6.960 | 7.500 | 6.890 | 7.500 | 1,081,672 | +0.55(+7.91%) |
May 21, 2008 | 7.370 | 7.530 | 6.950 | 6.950 | 841,609 | -0.40(-5.44%) |
May 20, 2008 | 7.320 | 7.430 | 7.130 | 7.350 | 1,094,617 | -0.03(-0.41%) |
May 19, 2008 | 7.550 | 7.550 | 7.260 | 7.380 | 1,013,295 | -0.19(-2.51%) |
May 16, 2008 | 7.720 | 7.750 | 7.350 | 7.570 | 1,377,522 | -0.15(-1.94%) |
May 15, 2008 | 7.450 | 7.795 | 7.450 | 7.720 | 1,618,257 | +0.33(+4.47%) |
May 14, 2008 | 7.360 | 7.570 | 7.350 | 7.390 | 729,213 | +0.05(+0.68%) |
May 13, 2008 | 6.980 | 7.350 | 6.820 | 7.340 | 1,534,721 | +0.53(+7.78%) |
May 12, 2008 | 6.710 | 6.960 | 6.690 | 6.810 | 897,449 | +0.05(+0.74%) |
May 09, 2008 | 6.710 | 6.910 | 6.500 | 6.760 | 821,279 | +0.12(+1.81%) |
May 08, 2008 | 6.340 | 6.700 | 6.340 | 6.640 | 2,448,644 | +0.88(+15.28%) |
May 07, 2008 | 5.990 | 6.250 | 5.750 | 5.760 | 1,379,675 | -0.21(-3.52%) |
May 06, 2008 | 6.090 | 6.130 | 5.940 | 5.970 | 735,577 | -0.13(-2.13%) |
May 05, 2008 | 6.000 | 6.120 | 5.940 | 6.100 | 880,929 | +0.04(+0.66%) |
May 02, 2008 | 6.300 | 6.400 | 6.050 | 6.060 | 1,188,501 | -0.21(-3.35%) |