Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.303 | 6.387 | 6.230 | 6.327 | 36,785 | -0.03(-0.51%) |
Jul 30, 2008 | 6.573 | 6.573 | 6.254 | 6.360 | 74,526 | -0.16(-2.41%) |
Jul 29, 2008 | 6.517 | 6.536 | 6.430 | 6.517 | 65,789 | +0.02(+0.35%) |
Jul 28, 2008 | 6.508 | 6.518 | 6.440 | 6.494 | 167,303 | -0.03(-0.41%) |
Jul 25, 2008 | 6.411 | 6.538 | 6.411 | 6.521 | 88,115 | +0.12(+1.92%) |
Jul 24, 2008 | 6.326 | 6.503 | 6.326 | 6.398 | 143,251 | +0.11(+1.80%) |
Jul 23, 2008 | 6.220 | 6.317 | 6.220 | 6.285 | 98,330 | +0.02(+0.36%) |
Jul 22, 2008 | 6.135 | 6.341 | 6.128 | 6.262 | 297,113 | +0.11(+1.84%) |
Jul 21, 2008 | 6.298 | 6.298 | 6.009 | 6.149 | 271,116 | -0.07(-1.20%) |
Jul 18, 2008 | 6.274 | 6.319 | 6.220 | 6.224 | 34,627 | -0.05(-0.72%) |
Jul 17, 2008 | 6.326 | 6.361 | 6.264 | 6.269 | 155,631 | +0.01(+0.23%) |
Jul 16, 2008 | 6.098 | 6.255 | 6.090 | 6.255 | 31,126 | +0.16(+2.57%) |
Jul 15, 2008 | 6.103 | 6.146 | 6.071 | 6.098 | 36,233 | +0.02(+0.30%) |
Jul 14, 2008 | 6.156 | 6.184 | 6.080 | 6.080 | 59,451 | -0.05(-0.78%) |
Jul 11, 2008 | 6.220 | 6.406 | 6.122 | 6.128 | 122,785 | -0.08(-1.37%) |
Jul 10, 2008 | 6.158 | 6.532 | 6.046 | 6.213 | 183,333 | +0.15(+2.40%) |
Jul 09, 2008 | 6.149 | 6.525 | 6.067 | 6.067 | 162,705 | -0.13(-2.17%) |
Jul 08, 2008 | 6.080 | 6.218 | 5.974 | 6.201 | 76,252 | +0.10(+1.64%) |
Jul 07, 2008 | 5.824 | 6.139 | 5.824 | 6.101 | 231,310 | +0.25(+4.30%) |
Jul 04, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | +0.00(+0.00%) |
Jul 03, 2008 | 6.067 | 6.083 | 5.654 | 5.849 | 92,671 | -0.18(-2.91%) |
Jul 02, 2008 | 6.291 | 6.315 | 6.004 | 6.025 | 70,373 | -0.16(-2.58%) |
Jul 01, 2008 | 6.298 | 6.347 | 6.114 | 6.184 | 140,280 | -0.12(-1.91%) |
Jun 30, 2008 | 6.361 | 6.457 | 6.298 | 6.305 | 22,637 | -0.06(-0.89%) |
Jun 27, 2008 | 6.609 | 6.609 | 6.361 | 6.361 | 112,478 | -0.17(-2.66%) |
Jun 26, 2008 | 6.421 | 6.679 | 6.421 | 6.535 | 211,354 | -0.21(-3.16%) |
Jun 25, 2008 | 6.628 | 6.749 | 6.528 | 6.749 | 124,950 | +0.19(+2.89%) |
Jun 24, 2008 | 6.733 | 6.737 | 6.549 | 6.559 | 162,705 | -0.27(-3.99%) |
Jun 23, 2008 | 6.822 | 6.884 | 6.750 | 6.832 | 244,517 | -0.06(-0.86%) |
Jun 20, 2008 | 6.799 | 6.891 | 6.716 | 6.891 | 95,288 | +0.06(+0.93%) |
Jun 19, 2008 | 6.955 | 6.955 | 6.785 | 6.828 | 49,518 | -0.12(-1.75%) |
Jun 18, 2008 | 6.863 | 6.958 | 6.792 | 6.949 | 742,614 | +0.09(+1.36%) |
Jun 17, 2008 | 6.785 | 6.886 | 6.785 | 6.856 | 33,870 | +0.07(+1.02%) |
Jun 16, 2008 | 6.863 | 6.870 | 6.784 | 6.787 | 62,181 | +0.06(+0.95%) |
Jun 13, 2008 | 6.640 | 6.746 | 6.635 | 6.723 | 28,770 | +0.08(+1.19%) |
Jun 12, 2008 | 6.787 | 36.06 | 6.644 | 6.644 | 124,136 | -0.13(-1.98%) |
Jun 11, 2008 | 7.058 | 7.058 | 6.778 | 6.778 | 121,809 | -0.12(-1.72%) |
Jun 10, 2008 | 6.937 | 6.959 | 6.825 | 6.897 | 176,471 | -0.08(-1.21%) |
Jun 09, 2008 | 6.890 | 6.982 | 6.804 | 6.982 | 217,770 | +0.12(+1.81%) |
Jun 06, 2008 | 7.089 | 7.089 | 6.857 | 6.857 | 68,159 | -0.24(-3.42%) |
Jun 05, 2008 | 6.787 | 7.102 | 6.787 | 7.101 | 181,812 | +0.29(+4.30%) |
Jun 04, 2008 | 6.941 | 7.067 | 6.802 | 6.808 | 170,203 | -0.18(-2.55%) |
Jun 03, 2008 | 6.927 | 7.102 | 6.884 | 6.986 | 48,174 | +0.02(+0.24%) |
Jun 02, 2008 | 7.129 | 7.174 | 6.907 | 6.969 | 65,082 | -0.17(-2.34%) |
May 30, 2008 | 6.944 | 7.139 | 6.870 | 7.136 | 115,633 | +0.18(+2.60%) |
May 29, 2008 | 6.961 | 7.027 | 6.883 | 6.955 | 99,745 | -0.04(-0.61%) |
May 28, 2008 | 6.743 | 7.003 | 6.729 | 6.997 | 76,520 | +0.24(+3.62%) |
May 27, 2008 | 6.992 | 7.116 | 6.702 | 6.753 | 162,047 | -0.10(-1.40%) |
May 26, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 195,026 | -0.05(-0.66%) |
May 22, 2008 | 6.990 | 6.990 | 6.883 | 6.894 | 76,457 | -0.02(-0.23%) |
May 21, 2008 | 6.956 | 7.020 | 6.688 | 6.910 | 92,487 | -0.06(-0.81%) |
May 20, 2008 | 7.055 | 7.055 | 6.891 | 6.966 | 236,983 | -0.08(-1.16%) |
May 19, 2008 | 7.207 | 7.207 | 6.644 | 7.048 | 229,428 | -0.10(-1.35%) |
May 16, 2008 | 7.204 | 7.233 | 7.107 | 7.144 | 68,046 | -0.03(-0.37%) |
May 15, 2008 | 7.099 | 7.174 | 7.003 | 7.171 | 86,304 | +0.05(+0.75%) |
May 14, 2008 | 7.245 | 7.245 | 7.098 | 7.117 | 90,202 | -0.04(-0.49%) |
May 13, 2008 | 7.209 | 7.264 | 7.086 | 7.153 | 147,849 | +0.00(+0.06%) |
May 12, 2008 | 7.173 | 7.245 | 7.034 | 7.149 | 129,485 | -0.06(-0.84%) |
May 09, 2008 | 7.156 | 7.245 | 6.955 | 7.209 | 139,954 | +0.07(+1.01%) |
May 08, 2008 | 7.195 | 7.245 | 7.057 | 7.137 | 132,555 | +0.03(+0.36%) |
May 07, 2008 | 7.421 | 7.563 | 7.112 | 7.112 | 267,727 | -0.15(-2.04%) |
May 06, 2008 | 7.294 | 7.379 | 7.209 | 7.260 | 293,859 | +0.02(+0.29%) |
May 05, 2008 | 7.318 | 7.349 | 7.054 | 7.239 | 130,517 | -0.04(-0.51%) |
May 02, 2008 | 7.455 | 7.455 | 7.216 | 7.276 | 52,999 | -0.14(-1.85%) |