Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.234 | 5.995 | 5.234 | 5.458 | 4,023 | +0.08(+1.57%) |
Jul 30, 2008 | 5.561 | 5.561 | 5.374 | 5.374 | 3,943 | +0.00(+0.00%) |
Jul 29, 2008 | 5.374 | 5.374 | 5.374 | 5.374 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 6.047 | 6.047 | 5.356 | 5.374 | 10,023 | -0.37(-6.50%) |
Jul 25, 2008 | 5.879 | 6.103 | 5.701 | 5.748 | 6,593 | -0.14(-2.38%) |
Jul 24, 2008 | 6.103 | 6.103 | 5.888 | 5.888 | 3,156 | -0.07(-1.25%) |
Jul 23, 2008 | 6.075 | 6.169 | 5.748 | 5.963 | 18,031 | -0.35(-5.48%) |
Jul 22, 2008 | 6.309 | 6.309 | 6.309 | 6.309 | 213 | +0.61(+10.66%) |
Jul 21, 2008 | 5.701 | 5.748 | 5.627 | 5.701 | 6,194 | -0.06(-0.97%) |
Jul 18, 2008 | 5.739 | 6.262 | 5.701 | 5.758 | 6,633 | +0.06(+0.98%) |
Jul 17, 2008 | 5.711 | 5.776 | 5.627 | 5.701 | 5,521 | -0.09(-1.61%) |
Jul 16, 2008 | 5.795 | 5.888 | 5.795 | 5.795 | 1,162 | -0.09(-1.59%) |
Jul 15, 2008 | 5.776 | 6.322 | 5.701 | 5.888 | 5,655 | +0.18(+3.11%) |
Jul 14, 2008 | 6.131 | 6.131 | 5.655 | 5.711 | 11,884 | -0.47(-7.56%) |
Jul 11, 2008 | 6.122 | 6.533 | 6.122 | 6.178 | 4,942 | +0.02(+0.30%) |
Jul 10, 2008 | 5.898 | 6.421 | 5.888 | 6.159 | 1,726 | +0.08(+1.38%) |
Jul 09, 2008 | 5.767 | 6.141 | 5.767 | 6.075 | 8,164 | +0.39(+6.91%) |
Jul 08, 2008 | 5.818 | 6.533 | 5.683 | 5.683 | 26,075 | +0.07(+1.33%) |
Jul 07, 2008 | 5.870 | 5.870 | 5.608 | 5.608 | 4,664 | -0.14(-2.44%) |
Jul 04, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | +0.00(+0.00%) |
Jul 03, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | -0.34(-5.53%) |
Jul 02, 2008 | 6.150 | 6.262 | 5.991 | 6.085 | 5,221 | +0.01(+0.15%) |
Jul 01, 2008 | 6.159 | 6.169 | 5.982 | 6.075 | 7,396 | -0.14(-2.29%) |
Jun 30, 2008 | 6.356 | 6.356 | 6.094 | 6.217 | 2,594 | -0.11(-1.74%) |
Jun 27, 2008 | 6.608 | 6.636 | 6.300 | 6.328 | 11,126 | -0.34(-5.05%) |
Jun 26, 2008 | 6.613 | 6.665 | 6.589 | 6.664 | 5,028 | +0.10(+1.57%) |
Jun 25, 2008 | 6.730 | 6.730 | 6.561 | 6.561 | 2,329 | -0.03(-0.42%) |
Jun 24, 2008 | 6.608 | 6.608 | 6.589 | 6.589 | 1,294 | -0.02(-0.28%) |
Jun 23, 2008 | 6.804 | 6.804 | 6.608 | 6.608 | 2,786 | -0.17(-2.48%) |
Jun 20, 2008 | 6.870 | 6.898 | 6.711 | 6.776 | 6,283 | -0.05(-0.68%) |
Jun 19, 2008 | 6.636 | 6.823 | 6.636 | 6.823 | 12,347 | +0.15(+2.24%) |
Jun 18, 2008 | 6.664 | 6.674 | 6.608 | 6.673 | 3,568 | +0.03(+0.42%) |
Jun 17, 2008 | 6.711 | 6.730 | 6.636 | 6.645 | 5,349 | -0.13(-1.93%) |
Jun 16, 2008 | 6.776 | 6.776 | 6.730 | 6.776 | 6,258 | -0.23(-3.33%) |
Jun 13, 2008 | 6.888 | 7.010 | 6.842 | 7.010 | 5,810 | +0.06(+0.81%) |
Jun 12, 2008 | 6.776 | 7.010 | 6.776 | 6.954 | 2,714 | +0.04(+0.54%) |
Jun 11, 2008 | 7.001 | 7.001 | 6.879 | 6.917 | 748 | -0.27(-3.77%) |
Jun 10, 2008 | 7.010 | 7.197 | 7.010 | 7.188 | 15,850 | +0.38(+5.63%) |
Jun 09, 2008 | 7.057 | 7.057 | 6.636 | 6.804 | 7,300 | -0.02(-0.27%) |
Jun 06, 2008 | 6.650 | 6.907 | 6.650 | 6.823 | 8,432 | +0.19(+2.82%) |
Jun 05, 2008 | 7.468 | 7.468 | 6.636 | 6.636 | 12,758 | -0.25(-3.66%) |
Jun 04, 2008 | 7.337 | 7.337 | 6.888 | 6.888 | 10,378 | +0.00(+0.00%) |
Jun 03, 2008 | 7.066 | 7.240 | 6.879 | 6.888 | 7,054 | -0.16(-2.25%) |
Jun 02, 2008 | 7.281 | 7.281 | 7.047 | 7.047 | 3,371 | -0.02(-0.27%) |
May 30, 2008 | 7.244 | 7.384 | 7.066 | 7.066 | 4,034 | -0.15(-2.07%) |
May 29, 2008 | 7.664 | 7.664 | 7.169 | 7.216 | 17,257 | -0.36(-4.69%) |
May 28, 2008 | 7.571 | 7.571 | 7.571 | 7.571 | 213 | -0.19(-2.41%) |
May 27, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 1,497 | +0.00(+0.00%) |
May 26, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.00(+0.00%) |
May 23, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.13(+1.72%) |
May 22, 2008 | 7.748 | 7.748 | 7.599 | 7.627 | 1,324 | -0.12(-1.57%) |
May 21, 2008 | 7.758 | 7.758 | 7.748 | 7.748 | 267 | -0.01(-0.12%) |
May 20, 2008 | 7.739 | 7.758 | 7.739 | 7.758 | 3,931 | +0.10(+1.34%) |
May 19, 2008 | 7.907 | 7.907 | 7.618 | 7.655 | 3,423 | -0.10(-1.33%) |
May 16, 2008 | 7.758 | 7.758 | 7.739 | 7.758 | 14,336 | +0.02(+0.24%) |
May 15, 2008 | 7.917 | 7.917 | 7.618 | 7.739 | 6,312 | -0.18(-2.24%) |
May 14, 2008 | 7.487 | 7.917 | 7.487 | 7.917 | 12,838 | +0.39(+5.22%) |
May 13, 2008 | 7.524 | 7.524 | 7.524 | 7.524 | 0 | +0.00(+0.00%) |
May 12, 2008 | 7.533 | 7.533 | 7.290 | 7.524 | 16,834 | -0.14(-1.83%) |
May 09, 2008 | 7.571 | 7.664 | 7.543 | 7.664 | 1,448 | -0.18(-2.26%) |
May 08, 2008 | 7.627 | 8.403 | 7.561 | 7.842 | 10,650 | +0.07(+0.96%) |
May 07, 2008 | 7.767 | 7.879 | 7.758 | 7.767 | 8,460 | +0.01(+0.12%) |
May 06, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 881 | +0.00(+0.00%) |
May 05, 2008 | 7.973 | 8.085 | 7.618 | 7.758 | 3,827 | -0.19(-2.35%) |
May 02, 2008 | 8.150 | 8.150 | 7.945 | 7.945 | 4,493 | +0.00(+0.00%) |