Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.056 | 7.148 | 7.048 | 7.079 | 51,669 | -0.08(-1.07%) |
Jul 30, 2008 | 7.018 | 7.156 | 6.926 | 7.156 | 48,053 | +0.15(+2.08%) |
Jul 29, 2008 | 7.010 | 7.102 | 6.826 | 7.010 | 160,532 | +0.25(+3.75%) |
Jul 28, 2008 | 6.841 | 6.895 | 6.228 | 6.757 | 109,533 | -0.14(-2.00%) |
Jul 25, 2008 | 6.435 | 6.895 | 6.435 | 6.895 | 59,192 | +0.45(+7.02%) |
Jul 24, 2008 | 6.090 | 6.443 | 5.990 | 6.443 | 52,973 | +0.22(+3.61%) |
Jul 23, 2008 | 5.890 | 6.258 | 5.890 | 6.218 | 49,330 | +0.24(+4.07%) |
Jul 22, 2008 | 5.706 | 6.082 | 5.706 | 5.975 | 53,303 | +0.31(+5.56%) |
Jul 21, 2008 | 5.752 | 5.821 | 5.561 | 5.660 | 61,541 | -0.10(-1.73%) |
Jul 18, 2008 | 6.097 | 6.097 | 5.714 | 5.760 | 25,594 | -0.35(-5.65%) |
Jul 17, 2008 | 5.714 | 6.105 | 5.714 | 6.105 | 45,327 | +0.22(+3.78%) |
Jul 16, 2008 | 5.461 | 5.883 | 5.461 | 5.883 | 13,448 | +0.33(+5.94%) |
Jul 15, 2008 | 5.660 | 5.745 | 5.507 | 5.553 | 62,543 | -0.23(-3.98%) |
Jul 14, 2008 | 5.837 | 5.906 | 5.353 | 5.783 | 64,570 | -0.20(-3.33%) |
Jul 11, 2008 | 5.875 | 5.998 | 5.844 | 5.982 | 14,186 | +0.10(+1.69%) |
Jul 10, 2008 | 5.484 | 5.883 | 5.415 | 5.883 | 75,526 | +0.51(+9.57%) |
Jul 09, 2008 | 5.353 | 5.469 | 5.353 | 5.369 | 44,895 | -0.19(-3.45%) |
Jul 08, 2008 | 5.399 | 5.798 | 5.246 | 5.561 | 55,234 | +0.12(+2.26%) |
Jul 07, 2008 | 5.522 | 5.653 | 5.346 | 5.438 | 155,485 | -0.08(-1.53%) |
Jul 04, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | +0.00(+0.00%) |
Jul 03, 2008 | 6.243 | 6.251 | 5.522 | 5.522 | 96,603 | -0.77(-12.30%) |
Jul 02, 2008 | 6.282 | 6.473 | 6.251 | 6.297 | 25,880 | -0.01(-0.12%) |
Jul 01, 2008 | 6.305 | 6.404 | 6.235 | 6.305 | 35,514 | -0.05(-0.72%) |
Jun 30, 2008 | 6.343 | 6.657 | 6.328 | 6.351 | 93,944 | -0.20(-3.04%) |
Jun 27, 2008 | 6.611 | 6.627 | 6.320 | 6.550 | 78,717 | -0.11(-1.61%) |
Jun 26, 2008 | 6.765 | 6.772 | 6.604 | 6.657 | 25,424 | -0.15(-2.14%) |
Jun 25, 2008 | 6.711 | 6.803 | 6.627 | 6.803 | 79,779 | +0.09(+1.37%) |
Jun 24, 2008 | 6.857 | 6.857 | 6.458 | 6.711 | 37,946 | -0.21(-2.99%) |
Jun 23, 2008 | 6.979 | 7.018 | 6.596 | 6.918 | 51,554 | -0.06(-0.88%) |
Jun 20, 2008 | 6.926 | 6.995 | 6.895 | 6.979 | 29,972 | +0.05(+0.78%) |
Jun 19, 2008 | 6.872 | 6.941 | 6.872 | 6.926 | 19,918 | +0.02(+0.33%) |
Jun 18, 2008 | 6.803 | 6.972 | 6.803 | 6.903 | 21,728 | -0.08(-1.10%) |
Jun 17, 2008 | 6.887 | 7.041 | 6.351 | 6.979 | 31,596 | +0.10(+1.45%) |
Jun 16, 2008 | 6.657 | 6.880 | 6.443 | 6.880 | 28,124 | +0.24(+3.58%) |
Jun 13, 2008 | 6.627 | 6.703 | 6.565 | 6.642 | 22,652 | +0.09(+1.41%) |
Jun 12, 2008 | 6.220 | 6.596 | 5.959 | 6.550 | 51,429 | +0.01(+0.12%) |
Jun 11, 2008 | 6.611 | 6.634 | 6.473 | 6.542 | 23,970 | -0.05(-0.70%) |
Jun 10, 2008 | 6.673 | 6.719 | 6.297 | 6.588 | 33,745 | +0.07(+1.06%) |
Jun 09, 2008 | 6.450 | 6.696 | 6.450 | 6.519 | 59,103 | +0.05(+0.83%) |
Jun 06, 2008 | 6.581 | 6.596 | 6.450 | 6.466 | 23,049 | -0.18(-2.66%) |
Jun 05, 2008 | 6.005 | 6.657 | 5.944 | 6.642 | 37,014 | +0.28(+4.46%) |
Jun 04, 2008 | 6.343 | 6.358 | 6.197 | 6.358 | 16,806 | +0.03(+0.48%) |
Jun 03, 2008 | 6.328 | 6.504 | 6.212 | 6.328 | 61,983 | -0.02(-0.36%) |
Jun 02, 2008 | 6.627 | 6.795 | 6.197 | 6.351 | 73,688 | -0.16(-2.47%) |
May 30, 2008 | 6.335 | 6.512 | 6.312 | 6.512 | 91,263 | +0.18(+2.91%) |
May 29, 2008 | 5.952 | 6.496 | 5.760 | 6.328 | 373,867 | +0.35(+5.77%) |
May 28, 2008 | 6.258 | 6.351 | 5.967 | 5.982 | 29,444 | -0.25(-3.94%) |
May 27, 2008 | 6.473 | 6.481 | 6.136 | 6.228 | 73,014 | -0.26(-4.02%) |
May 26, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.00(+0.00%) |
May 23, 2008 | 6.427 | 6.527 | 6.266 | 6.489 | 35,568 | +0.13(+2.05%) |
May 22, 2008 | 6.688 | 6.688 | 6.258 | 6.358 | 16,720 | +0.03(+0.41%) |
May 21, 2008 | 6.857 | 7.079 | 6.252 | 6.332 | 172,886 | -0.56(-8.16%) |
May 20, 2008 | 7.233 | 7.233 | 6.749 | 6.895 | 29,199 | -0.24(-3.33%) |
May 19, 2008 | 6.826 | 7.263 | 6.826 | 7.133 | 69,955 | +0.26(+3.79%) |
May 16, 2008 | 6.987 | 7.148 | 6.872 | 6.872 | 114,451 | -0.18(-2.61%) |
May 15, 2008 | 7.102 | 7.286 | 6.688 | 7.056 | 164,275 | -0.10(-1.39%) |
May 14, 2008 | 6.972 | 7.156 | 6.904 | 7.156 | 124,209 | +0.35(+5.19%) |
May 13, 2008 | 7.071 | 7.095 | 6.742 | 6.803 | 54,722 | -0.12(-1.77%) |
May 12, 2008 | 6.443 | 7.025 | 6.374 | 6.926 | 164,031 | +0.60(+9.45%) |
May 09, 2008 | 6.435 | 6.458 | 6.136 | 6.328 | 53,690 | -0.21(-3.17%) |
May 08, 2008 | 6.627 | 6.627 | 6.397 | 6.535 | 28,016 | +0.02(+0.24%) |
May 07, 2008 | 6.535 | 6.719 | 6.450 | 6.519 | 79,081 | -0.05(-0.70%) |
May 06, 2008 | 6.427 | 6.604 | 6.189 | 6.565 | 121,643 | +0.20(+3.13%) |
May 05, 2008 | 5.952 | 6.696 | 5.844 | 6.366 | 330,805 | +0.58(+9.93%) |
May 02, 2008 | 5.668 | 6.005 | 5.645 | 5.791 | 141,765 | +0.23(+4.14%) |