Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.228 | 7.248 | 6.915 | 6.981 | 119,711 | -0.33(-4.46%) |
Jul 30, 2008 | 7.254 | 7.321 | 6.855 | 7.307 | 114,422 | +0.19(+2.71%) |
Jul 29, 2008 | 7.114 | 7.168 | 6.369 | 7.114 | 99,384 | +0.59(+9.08%) |
Jul 28, 2008 | 6.709 | 6.868 | 6.456 | 6.522 | 189,159 | -0.42(-6.04%) |
Jul 25, 2008 | 6.981 | 7.567 | 6.855 | 6.941 | 195,711 | +0.09(+1.26%) |
Jul 24, 2008 | 7.820 | 7.820 | 6.802 | 6.855 | 160,136 | -0.85(-11.05%) |
Jul 23, 2008 | 7.753 | 7.820 | 7.507 | 7.707 | 162,635 | -0.09(-1.11%) |
Jul 22, 2008 | 7.048 | 7.880 | 6.575 | 7.793 | 466,764 | +1.10(+16.52%) |
Jul 21, 2008 | 6.775 | 7.148 | 6.655 | 6.689 | 171,751 | -0.09(-1.28%) |
Jul 18, 2008 | 6.482 | 6.908 | 6.482 | 6.775 | 232,247 | +0.27(+4.09%) |
Jul 17, 2008 | 5.590 | 6.555 | 5.550 | 6.509 | 490,144 | +0.96(+17.27%) |
Jul 16, 2008 | 5.457 | 5.584 | 5.218 | 5.550 | 349,751 | +0.19(+3.60%) |
Jul 15, 2008 | 5.637 | 5.668 | 5.218 | 5.357 | 226,686 | -0.35(-6.18%) |
Jul 14, 2008 | 6.702 | 6.702 | 5.590 | 5.710 | 364,475 | -0.23(-3.81%) |
Jul 11, 2008 | 6.083 | 6.083 | 5.777 | 5.936 | 95,438 | -0.05(-0.78%) |
Jul 10, 2008 | 5.830 | 6.256 | 5.670 | 5.983 | 87,777 | +0.23(+3.93%) |
Jul 09, 2008 | 5.584 | 6.429 | 5.477 | 5.757 | 104,491 | +0.17(+3.10%) |
Jul 08, 2008 | 5.258 | 5.857 | 5.204 | 5.584 | 144,231 | +0.30(+5.67%) |
Jul 07, 2008 | 5.564 | 5.564 | 5.258 | 5.284 | 115,694 | -0.19(-3.52%) |
Jul 04, 2008 | 5.351 | 5.903 | 5.251 | 5.477 | 96,245 | +0.00(+0.00%) |
Jul 03, 2008 | 5.351 | 5.903 | 5.251 | 5.477 | 96,245 | +0.17(+3.13%) |
Jul 02, 2008 | 5.338 | 5.524 | 5.204 | 5.311 | 138,790 | -0.03(-0.62%) |
Jul 01, 2008 | 5.444 | 5.444 | 5.324 | 5.344 | 120,352 | -0.06(-1.11%) |
Jun 30, 2008 | 5.324 | 5.537 | 5.324 | 5.404 | 119,203 | +0.11(+2.01%) |
Jun 27, 2008 | 5.351 | 5.763 | 5.298 | 5.298 | 1,885,930 | -0.07(-1.36%) |
Jun 26, 2008 | 5.444 | 5.464 | 5.238 | 5.371 | 180,527 | -0.13(-2.42%) |
Jun 25, 2008 | 5.357 | 5.670 | 5.357 | 5.504 | 131,335 | +0.17(+3.12%) |
Jun 24, 2008 | 5.404 | 5.630 | 5.324 | 5.338 | 257,807 | -0.07(-1.23%) |
Jun 23, 2008 | 5.597 | 5.604 | 5.404 | 5.404 | 164,313 | -0.14(-2.52%) |
Jun 20, 2008 | 5.610 | 5.837 | 5.424 | 5.544 | 423,260 | -0.11(-2.00%) |
Jun 19, 2008 | 5.477 | 5.664 | 5.231 | 5.657 | 302,878 | +0.16(+2.91%) |
Jun 18, 2008 | 5.757 | 5.757 | 5.145 | 5.497 | 428,513 | -0.27(-4.73%) |
Jun 17, 2008 | 5.897 | 5.970 | 5.744 | 5.770 | 171,126 | -0.13(-2.14%) |
Jun 16, 2008 | 5.803 | 5.963 | 5.717 | 5.897 | 214,685 | +0.08(+1.37%) |
Jun 13, 2008 | 6.083 | 6.123 | 5.770 | 5.817 | 291,283 | -0.21(-3.43%) |
Jun 12, 2008 | 6.283 | 6.476 | 6.023 | 6.023 | 267,179 | -0.14(-2.27%) |
Jun 11, 2008 | 6.529 | 6.549 | 6.110 | 6.163 | 180,103 | -0.39(-5.99%) |
Jun 10, 2008 | 6.715 | 6.975 | 6.482 | 6.555 | 266,627 | -0.28(-4.09%) |
Jun 09, 2008 | 7.168 | 7.188 | 6.815 | 6.835 | 185,376 | -0.29(-4.02%) |
Jun 06, 2008 | 7.381 | 7.534 | 7.061 | 7.121 | 180,324 | -0.32(-4.29%) |
Jun 05, 2008 | 7.374 | 7.494 | 7.288 | 7.441 | 63,806 | +0.07(+0.90%) |
Jun 04, 2008 | 7.414 | 7.660 | 7.108 | 7.374 | 121,332 | +0.00(+0.00%) |
Jun 03, 2008 | 7.421 | 7.441 | 7.254 | 7.374 | 189,470 | -0.03(-0.45%) |
Jun 02, 2008 | 7.687 | 7.687 | 7.108 | 7.407 | 294,949 | -0.28(-3.64%) |
May 30, 2008 | 7.687 | 7.800 | 7.654 | 7.687 | 159,915 | -0.01(-0.09%) |
May 29, 2008 | 7.693 | 7.793 | 7.660 | 7.693 | 111,018 | +0.00(+0.00%) |
May 28, 2008 | 7.993 | 7.993 | 7.654 | 7.693 | 190,923 | -0.25(-3.18%) |
May 27, 2008 | 7.853 | 8.033 | 7.853 | 7.946 | 106,093 | +0.10(+1.27%) |
May 26, 2008 | 7.946 | 8.159 | 7.833 | 7.847 | 105,354 | +0.00(+0.00%) |
May 23, 2008 | 7.946 | 8.159 | 7.833 | 7.847 | 105,354 | -0.10(-1.26%) |
May 22, 2008 | 7.953 | 8.292 | 7.853 | 7.946 | 197,119 | +0.03(+0.34%) |
May 21, 2008 | 8.672 | 8.732 | 7.840 | 7.920 | 285,462 | -0.63(-7.39%) |
May 20, 2008 | 8.685 | 8.812 | 8.219 | 8.552 | 191,407 | -0.17(-1.91%) |
May 19, 2008 | 9.018 | 9.018 | 8.579 | 8.718 | 120,207 | -0.29(-3.18%) |
May 16, 2008 | 9.284 | 9.337 | 8.772 | 9.005 | 400,640 | -0.23(-2.45%) |
May 15, 2008 | 9.224 | 9.377 | 9.118 | 9.231 | 63,333 | +0.03(+0.29%) |
May 14, 2008 | 9.351 | 9.351 | 8.659 | 9.204 | 122,310 | -0.18(-1.91%) |
May 13, 2008 | 8.785 | 9.431 | 8.725 | 9.384 | 132,846 | +0.63(+7.22%) |
May 12, 2008 | 9.650 | 9.650 | 8.253 | 8.752 | 378,730 | -0.94(-9.68%) |
May 09, 2008 | 9.950 | 9.950 | 9.650 | 9.690 | 146,453 | -0.33(-3.32%) |
May 08, 2008 | 9.956 | 10.26 | 9.916 | 10.02 | 49,003 | +0.09(+0.87%) |
May 07, 2008 | 10.22 | 10.29 | 9.890 | 9.936 | 81,045 | -0.28(-2.74%) |
May 06, 2008 | 10.18 | 10.30 | 10.08 | 10.22 | 87,802 | +0.04(+0.39%) |
May 05, 2008 | 10.06 | 10.18 | 9.963 | 10.18 | 65,878 | +0.06(+0.59%) |
May 02, 2008 | 10.12 | 10.15 | 9.797 | 10.12 | 423,775 | +0.11(+1.06%) |