Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.649 | 7.127 | 6.631 | 6.792 | 1,054,966 | +0.01(+0.09%) |
Jul 30, 2008 | 6.885 | 7.170 | 6.631 | 6.786 | 1,338,492 | -0.03(-0.45%) |
Jul 29, 2008 | 6.817 | 6.866 | 6.029 | 6.817 | 1,703,429 | +0.79(+13.07%) |
Jul 28, 2008 | 6.544 | 6.699 | 6.017 | 6.029 | 1,442,286 | -0.50(-7.60%) |
Jul 25, 2008 | 6.172 | 6.693 | 6.103 | 6.525 | 1,688,336 | +0.29(+4.68%) |
Jul 24, 2008 | 6.811 | 6.823 | 6.172 | 6.234 | 1,735,785 | -0.50(-7.46%) |
Jul 23, 2008 | 6.469 | 7.102 | 6.420 | 6.736 | 2,050,952 | +0.28(+4.32%) |
Jul 22, 2008 | 5.843 | 6.482 | 5.725 | 6.457 | 2,114,259 | +0.60(+10.16%) |
Jul 21, 2008 | 6.041 | 6.196 | 5.830 | 5.862 | 857,983 | -0.18(-2.98%) |
Jul 18, 2008 | 6.178 | 6.196 | 5.818 | 6.041 | 1,152,686 | -0.12(-1.91%) |
Jul 17, 2008 | 5.973 | 6.159 | 5.775 | 6.159 | 2,135,387 | +0.22(+3.76%) |
Jul 16, 2008 | 5.589 | 5.961 | 5.421 | 5.936 | 1,893,326 | +0.42(+7.53%) |
Jul 15, 2008 | 5.316 | 5.688 | 5.117 | 5.520 | 2,189,917 | +0.21(+3.97%) |
Jul 14, 2008 | 5.768 | 5.855 | 5.241 | 5.309 | 1,303,365 | -0.37(-6.45%) |
Jul 11, 2008 | 5.620 | 5.719 | 5.396 | 5.675 | 2,827,976 | -0.05(-0.87%) |
Jul 10, 2008 | 5.558 | 5.917 | 5.558 | 5.725 | 1,727,879 | +0.09(+1.65%) |
Jul 09, 2008 | 5.744 | 6.147 | 5.539 | 5.632 | 1,329,043 | -0.07(-1.30%) |
Jul 08, 2008 | 5.396 | 5.719 | 5.216 | 5.706 | 1,781,575 | +0.37(+6.85%) |
Jul 07, 2008 | 5.340 | 5.545 | 5.086 | 5.340 | 1,368,621 | -0.02(-0.46%) |
Jul 04, 2008 | 5.291 | 5.688 | 5.285 | 5.365 | 1,319,479 | +0.00(+0.00%) |
Jul 03, 2008 | 5.291 | 5.688 | 5.285 | 5.365 | 1,319,479 | +0.09(+1.76%) |
Jul 02, 2008 | 5.458 | 5.799 | 5.161 | 5.272 | 2,022,503 | -0.19(-3.41%) |
Jul 01, 2008 | 5.154 | 5.527 | 5.092 | 5.458 | 2,116,622 | +0.24(+4.64%) |
Jun 30, 2008 | 5.204 | 5.421 | 5.117 | 5.216 | 2,389,062 | +0.06(+1.20%) |
Jun 27, 2008 | 4.863 | 5.309 | 4.832 | 5.154 | 9,751,407 | +0.32(+6.68%) |
Jun 26, 2008 | 5.136 | 5.136 | 4.764 | 4.832 | 2,237,474 | -0.42(-8.03%) |
Jun 25, 2008 | 5.142 | 5.465 | 5.130 | 5.254 | 1,876,310 | +0.12(+2.42%) |
Jun 24, 2008 | 5.080 | 5.185 | 4.900 | 5.130 | 1,995,150 | -0.04(-0.84%) |
Jun 23, 2008 | 5.384 | 5.452 | 5.148 | 5.173 | 1,998,968 | -0.26(-4.79%) |
Jun 20, 2008 | 5.496 | 5.607 | 5.260 | 5.434 | 2,821,197 | -0.17(-3.10%) |
Jun 19, 2008 | 5.192 | 5.607 | 5.117 | 5.607 | 2,811,132 | +0.41(+7.88%) |
Jun 18, 2008 | 5.272 | 5.291 | 5.043 | 5.198 | 2,014,712 | -0.04(-0.71%) |
Jun 17, 2008 | 5.328 | 5.415 | 5.201 | 5.235 | 2,623,818 | -0.04(-0.71%) |
Jun 16, 2008 | 5.589 | 5.682 | 5.099 | 5.272 | 3,237,229 | -0.33(-5.97%) |
Jun 13, 2008 | 5.558 | 5.737 | 5.489 | 5.607 | 1,247,024 | +0.11(+2.03%) |
Jun 12, 2008 | 5.893 | 6.079 | 5.477 | 5.496 | 1,885,974 | -0.36(-6.14%) |
Jun 11, 2008 | 6.110 | 6.190 | 5.806 | 5.855 | 1,724,054 | -0.27(-4.45%) |
Jun 10, 2008 | 6.128 | 6.364 | 6.069 | 6.128 | 2,849,812 | -0.23(-3.61%) |
Jun 09, 2008 | 6.593 | 6.742 | 6.178 | 6.358 | 2,156,686 | -0.24(-3.57%) |
Jun 06, 2008 | 6.829 | 6.916 | 6.395 | 6.593 | 2,613,384 | -0.25(-3.63%) |
Jun 05, 2008 | 7.189 | 7.189 | 6.730 | 6.842 | 3,526,610 | -0.37(-5.16%) |
Jun 04, 2008 | 7.443 | 7.443 | 7.133 | 7.214 | 1,919,456 | -0.22(-3.00%) |
Jun 03, 2008 | 7.673 | 7.846 | 7.381 | 7.437 | 1,576,039 | -0.26(-3.38%) |
Jun 02, 2008 | 7.964 | 7.964 | 7.573 | 7.697 | 1,335,927 | -0.26(-3.27%) |
May 30, 2008 | 7.977 | 8.001 | 7.809 | 7.958 | 1,640,872 | +0.03(+0.39%) |
May 29, 2008 | 7.939 | 7.989 | 7.784 | 7.927 | 1,531,156 | -0.01(-0.16%) |
May 28, 2008 | 8.132 | 8.181 | 7.846 | 7.939 | 1,450,671 | -0.09(-1.08%) |
May 27, 2008 | 8.125 | 8.163 | 7.822 | 8.026 | 880,164 | -0.11(-1.30%) |
May 26, 2008 | 8.423 | 8.454 | 8.051 | 8.132 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.423 | 8.454 | 8.051 | 8.132 | 1,835,025 | -0.40(-4.65%) |
May 22, 2008 | 9.136 | 9.136 | 8.522 | 8.529 | 1,609,773 | -0.60(-6.59%) |
May 21, 2008 | 9.341 | 9.372 | 9.074 | 9.130 | 1,143,462 | -0.24(-2.58%) |
May 20, 2008 | 9.726 | 9.751 | 9.335 | 9.372 | 1,048,667 | -0.42(-4.25%) |
May 19, 2008 | 9.868 | 10.02 | 9.639 | 9.788 | 1,190,381 | -0.14(-1.38%) |
May 16, 2008 | 10.18 | 10.18 | 9.868 | 9.924 | 722,223 | -0.19(-1.84%) |
May 15, 2008 | 9.800 | 10.14 | 9.651 | 10.11 | 1,204,340 | +0.25(+2.58%) |
May 14, 2008 | 10.02 | 10.02 | 9.738 | 9.856 | 1,482,042 | -0.07(-0.69%) |
May 13, 2008 | 9.868 | 9.955 | 9.813 | 9.924 | 1,552,745 | +0.04(+0.44%) |
May 12, 2008 | 9.875 | 9.943 | 9.735 | 9.881 | 1,682,445 | -0.05(-0.50%) |
May 09, 2008 | 10.35 | 10.38 | 9.695 | 9.930 | 1,357,295 | +0.16(+1.65%) |
May 08, 2008 | 9.825 | 9.980 | 9.664 | 9.769 | 1,551,936 | +0.04(+0.38%) |
May 07, 2008 | 9.893 | 10.35 | 9.707 | 9.732 | 2,345,440 | -0.08(-0.82%) |
May 06, 2008 | 10.48 | 10.48 | 9.459 | 9.813 | 2,035,028 | -0.20(-2.04%) |
May 05, 2008 | 9.000 | 10.38 | 9.000 | 10.02 | 3,285,856 | +1.44(+16.78%) |
May 02, 2008 | 8.417 | 8.578 | 8.381 | 8.578 | 742,414 | +0.06(+0.73%) |