Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.109 | 7.282 | 7.102 | 7.181 | 160,442 | -0.06(-0.89%) |
Jul 30, 2008 | 7.353 | 7.540 | 7.181 | 7.246 | 215,468 | -0.04(-0.49%) |
Jul 29, 2008 | 6.987 | 7.353 | 6.764 | 7.282 | 173,391 | +0.35(+4.97%) |
Jul 28, 2008 | 7.145 | 7.231 | 6.879 | 6.937 | 138,484 | -0.21(-2.92%) |
Jul 25, 2008 | 7.152 | 7.246 | 7.077 | 7.145 | 246,767 | +0.06(+0.91%) |
Jul 24, 2008 | 6.750 | 7.159 | 6.699 | 7.080 | 288,186 | +0.37(+5.46%) |
Jul 23, 2008 | 6.757 | 6.994 | 6.678 | 6.714 | 143,268 | -0.05(-0.74%) |
Jul 22, 2008 | 6.448 | 6.908 | 6.405 | 6.764 | 138,880 | +0.19(+2.95%) |
Jul 21, 2008 | 6.556 | 6.613 | 6.527 | 6.570 | 53,173 | +0.06(+0.99%) |
Jul 18, 2008 | 6.699 | 6.735 | 6.383 | 6.505 | 100,673 | -0.19(-2.79%) |
Jul 17, 2008 | 6.505 | 6.829 | 6.505 | 6.692 | 165,374 | +0.24(+3.67%) |
Jul 16, 2008 | 6.103 | 6.505 | 5.952 | 6.455 | 182,582 | +0.39(+6.40%) |
Jul 15, 2008 | 6.060 | 6.218 | 5.873 | 6.067 | 106,466 | -0.06(-1.06%) |
Jul 14, 2008 | 6.218 | 6.290 | 6.110 | 6.131 | 189,960 | +0.01(+0.24%) |
Jul 11, 2008 | 6.139 | 6.146 | 5.887 | 6.117 | 138,306 | -0.12(-1.85%) |
Jul 10, 2008 | 6.117 | 6.304 | 6.074 | 6.232 | 127,134 | +0.14(+2.36%) |
Jul 09, 2008 | 6.412 | 6.426 | 6.088 | 6.088 | 152,921 | -0.34(-5.26%) |
Jul 08, 2008 | 6.131 | 6.426 | 5.894 | 6.426 | 153,862 | +0.32(+5.18%) |
Jul 07, 2008 | 6.124 | 6.268 | 6.045 | 6.110 | 175,884 | +0.04(+0.71%) |
Jul 04, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | +0.00(+0.00%) |
Jul 03, 2008 | 6.484 | 6.484 | 6.031 | 6.067 | 104,142 | -0.35(-5.38%) |
Jul 02, 2008 | 6.455 | 6.556 | 6.376 | 6.412 | 187,984 | -0.04(-0.56%) |
Jul 01, 2008 | 6.656 | 6.778 | 6.290 | 6.448 | 314,552 | -0.27(-3.96%) |
Jun 30, 2008 | 6.620 | 7.001 | 6.548 | 6.714 | 278,031 | +0.12(+1.85%) |
Jun 27, 2008 | 6.663 | 6.699 | 6.361 | 6.591 | 1,201,184 | -0.07(-1.08%) |
Jun 26, 2008 | 6.944 | 6.944 | 6.642 | 6.663 | 402,155 | -0.38(-5.41%) |
Jun 25, 2008 | 6.944 | 7.145 | 6.872 | 7.044 | 191,204 | +0.12(+1.66%) |
Jun 24, 2008 | 7.073 | 7.217 | 6.929 | 6.929 | 236,390 | -0.18(-2.53%) |
Jun 23, 2008 | 7.332 | 7.332 | 6.944 | 7.109 | 348,147 | -0.17(-2.27%) |
Jun 20, 2008 | 7.159 | 7.289 | 7.159 | 7.274 | 333,272 | +0.04(+0.60%) |
Jun 19, 2008 | 6.908 | 7.246 | 6.879 | 7.231 | 350,178 | +0.34(+4.90%) |
Jun 18, 2008 | 6.771 | 7.008 | 6.764 | 6.893 | 261,561 | +0.04(+0.63%) |
Jun 17, 2008 | 6.929 | 7.037 | 6.786 | 6.850 | 134,125 | -0.07(-1.04%) |
Jun 16, 2008 | 7.052 | 7.052 | 6.822 | 6.922 | 251,058 | -0.14(-2.03%) |
Jun 13, 2008 | 6.599 | 7.066 | 6.498 | 7.066 | 272,723 | +0.55(+8.38%) |
Jun 12, 2008 | 6.498 | 6.822 | 6.491 | 6.520 | 216,400 | +0.06(+0.89%) |
Jun 11, 2008 | 6.520 | 6.606 | 6.412 | 6.462 | 240,954 | -0.09(-1.32%) |
Jun 10, 2008 | 6.570 | 6.620 | 6.441 | 6.548 | 60,780 | +0.04(+0.55%) |
Jun 09, 2008 | 6.433 | 6.635 | 6.433 | 6.512 | 153,184 | +0.08(+1.23%) |
Jun 06, 2008 | 6.757 | 6.865 | 6.397 | 6.433 | 234,918 | -0.40(-5.79%) |
Jun 05, 2008 | 6.009 | 6.829 | 6.009 | 6.829 | 430,577 | +0.81(+13.37%) |
Jun 04, 2008 | 5.873 | 6.045 | 5.830 | 6.024 | 417,080 | +0.11(+1.82%) |
Jun 03, 2008 | 5.930 | 5.988 | 5.865 | 5.916 | 417,589 | +0.03(+0.49%) |
Jun 02, 2008 | 5.959 | 6.002 | 5.837 | 5.887 | 265,616 | -0.10(-1.68%) |
May 30, 2008 | 5.966 | 6.052 | 5.794 | 5.988 | 327,755 | +0.01(+0.24%) |
May 29, 2008 | 6.038 | 6.103 | 5.930 | 5.973 | 278,067 | -0.07(-1.19%) |
May 28, 2008 | 6.088 | 6.088 | 5.937 | 6.045 | 261,844 | +0.00(+0.00%) |
May 27, 2008 | 6.009 | 6.131 | 5.909 | 6.045 | 354,369 | +0.03(+0.48%) |
May 26, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | +0.00(+0.00%) |
May 23, 2008 | 6.196 | 6.358 | 5.750 | 6.016 | 351,683 | -0.22(-3.57%) |
May 22, 2008 | 6.290 | 6.318 | 6.175 | 6.239 | 153,047 | -0.04(-0.57%) |
May 21, 2008 | 6.383 | 6.476 | 6.153 | 6.275 | 287,444 | -0.08(-1.24%) |
May 20, 2008 | 6.419 | 6.609 | 6.326 | 6.354 | 115,329 | -0.12(-1.78%) |
May 19, 2008 | 6.556 | 6.699 | 6.412 | 6.469 | 229,092 | -0.11(-1.64%) |
May 16, 2008 | 6.836 | 6.865 | 6.333 | 6.577 | 167,351 | -0.22(-3.28%) |
May 15, 2008 | 6.843 | 6.941 | 6.678 | 6.800 | 131,289 | -0.04(-0.63%) |
May 14, 2008 | 6.958 | 7.037 | 6.829 | 6.843 | 107,306 | -0.12(-1.75%) |
May 13, 2008 | 6.778 | 6.972 | 6.735 | 6.965 | 129,701 | +0.18(+2.65%) |
May 12, 2008 | 6.620 | 6.836 | 6.620 | 6.786 | 160,168 | +0.17(+2.50%) |
May 09, 2008 | 6.520 | 6.714 | 6.520 | 6.620 | 119,338 | +0.09(+1.43%) |
May 08, 2008 | 6.469 | 6.649 | 6.347 | 6.527 | 218,693 | +0.06(+0.89%) |
May 07, 2008 | 6.850 | 7.044 | 6.448 | 6.469 | 270,360 | -0.39(-5.66%) |
May 06, 2008 | 7.023 | 7.023 | 6.728 | 6.857 | 288,700 | -0.19(-2.75%) |
May 05, 2008 | 6.750 | 7.080 | 6.750 | 7.052 | 460,389 | +0.31(+4.58%) |
May 02, 2008 | 6.577 | 7.116 | 6.520 | 6.742 | 761,698 | +1.40(+26.24%) |