Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.670 | 7.910 | 7.410 | 7.610 | 125,756 | -0.17(-2.19%) |
Jul 30, 2008 | 7.990 | 8.070 | 7.650 | 7.780 | 236,798 | -0.16(-2.02%) |
Jul 29, 2008 | 7.940 | 8.010 | 7.670 | 7.940 | 166,502 | +0.31(+4.06%) |
Jul 28, 2008 | 7.860 | 7.860 | 7.580 | 7.630 | 52,732 | -0.26(-3.30%) |
Jul 25, 2008 | 7.720 | 8.050 | 7.700 | 7.890 | 129,372 | +0.26(+3.41%) |
Jul 24, 2008 | 7.750 | 7.790 | 7.420 | 7.630 | 119,073 | -0.07(-0.91%) |
Jul 23, 2008 | 7.900 | 8.072 | 7.670 | 7.700 | 92,648 | -0.20(-2.53%) |
Jul 22, 2008 | 7.320 | 8.290 | 7.280 | 7.900 | 200,548 | +0.64(+8.82%) |
Jul 21, 2008 | 6.900 | 7.550 | 6.870 | 7.260 | 179,377 | +0.43(+6.30%) |
Jul 18, 2008 | 6.840 | 6.980 | 6.570 | 6.830 | 103,030 | -0.03(-0.44%) |
Jul 17, 2008 | 6.720 | 6.900 | 6.579 | 6.860 | 70,311 | +0.18(+2.69%) |
Jul 16, 2008 | 6.410 | 6.825 | 6.410 | 6.680 | 112,143 | +0.28(+4.37%) |
Jul 15, 2008 | 6.110 | 6.690 | 6.110 | 6.400 | 119,681 | +0.17(+2.73%) |
Jul 14, 2008 | 6.090 | 6.290 | 5.910 | 6.230 | 113,276 | +0.20(+3.32%) |
Jul 11, 2008 | 5.850 | 6.120 | 5.710 | 6.030 | 110,107 | +0.10(+1.69%) |
Jul 10, 2008 | 5.950 | 6.010 | 5.810 | 5.930 | 62,062 | -0.04(-0.67%) |
Jul 09, 2008 | 6.140 | 6.210 | 5.880 | 5.970 | 121,571 | -0.17(-2.77%) |
Jul 08, 2008 | 5.570 | 6.140 | 5.460 | 6.140 | 132,212 | +0.59(+10.63%) |
Jul 07, 2008 | 5.540 | 5.630 | 5.450 | 5.550 | 130,032 | +0.10(+1.83%) |
Jul 04, 2008 | 5.530 | 5.670 | 5.440 | 5.450 | 102,752 | +0.00(+0.00%) |
Jul 03, 2008 | 5.530 | 5.670 | 5.440 | 5.450 | 102,752 | -0.14(-2.50%) |
Jul 02, 2008 | 5.750 | 5.780 | 5.500 | 5.590 | 138,316 | -0.13(-2.27%) |
Jul 01, 2008 | 5.740 | 5.840 | 5.500 | 5.720 | 261,023 | -0.15(-2.56%) |
Jun 30, 2008 | 5.930 | 6.200 | 5.480 | 5.870 | 261,300 | -0.11(-1.84%) |
Jun 27, 2008 | 6.230 | 6.240 | 5.665 | 5.980 | 562,402 | -0.26(-4.17%) |
Jun 26, 2008 | 6.330 | 6.380 | 6.240 | 6.240 | 179,906 | -0.16(-2.50%) |
Jun 25, 2008 | 6.790 | 6.790 | 6.290 | 6.400 | 184,351 | -0.42(-6.16%) |
Jun 24, 2008 | 6.490 | 6.890 | 6.330 | 6.820 | 182,431 | +0.40(+6.23%) |
Jun 23, 2008 | 6.520 | 6.580 | 6.350 | 6.420 | 91,258 | -0.06(-0.93%) |
Jun 20, 2008 | 6.550 | 6.710 | 6.290 | 6.480 | 348,722 | -0.18(-2.70%) |
Jun 19, 2008 | 6.350 | 6.680 | 6.350 | 6.660 | 223,236 | +0.30(+4.72%) |
Jun 18, 2008 | 6.340 | 6.390 | 6.270 | 6.360 | 102,630 | +0.00(+0.00%) |
Jun 17, 2008 | 6.380 | 6.400 | 6.260 | 6.360 | 162,623 | +0.01(+0.16%) |
Jun 16, 2008 | 6.230 | 6.400 | 6.030 | 6.350 | 181,475 | +0.03(+0.47%) |
Jun 13, 2008 | 6.150 | 6.380 | 5.950 | 6.320 | 221,579 | +0.22(+3.61%) |
Jun 12, 2008 | 6.250 | 6.340 | 6.100 | 6.100 | 175,525 | -0.15(-2.40%) |
Jun 11, 2008 | 6.260 | 6.380 | 6.200 | 6.250 | 243,714 | -0.01(-0.16%) |
Jun 10, 2008 | 6.270 | 6.410 | 6.220 | 6.260 | 290,520 | -0.11(-1.73%) |
Jun 09, 2008 | 6.380 | 6.450 | 6.290 | 6.370 | 215,192 | +0.02(+0.31%) |
Jun 06, 2008 | 6.520 | 6.540 | 6.350 | 6.350 | 246,260 | -0.20(-3.05%) |
Jun 05, 2008 | 6.200 | 6.820 | 6.200 | 6.550 | 359,310 | +0.35(+5.65%) |
Jun 04, 2008 | 5.940 | 6.200 | 5.670 | 6.200 | 265,988 | +0.22(+3.68%) |
Jun 03, 2008 | 5.880 | 6.130 | 5.830 | 5.980 | 262,084 | +0.16(+2.75%) |
Jun 02, 2008 | 6.190 | 6.190 | 5.540 | 5.820 | 195,697 | -0.33(-5.37%) |
May 30, 2008 | 5.910 | 6.150 | 5.910 | 6.150 | 222,189 | +0.24(+4.06%) |
May 29, 2008 | 5.910 | 6.040 | 5.860 | 5.910 | 206,875 | -0.04(-0.67%) |
May 28, 2008 | 5.910 | 6.040 | 5.850 | 5.950 | 238,841 | -0.02(-0.34%) |
May 27, 2008 | 5.600 | 6.060 | 5.590 | 5.970 | 358,056 | +0.38(+6.80%) |
May 26, 2008 | 5.580 | 5.740 | 5.540 | 5.590 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.580 | 5.740 | 5.540 | 5.590 | 139,893 | +0.00(+0.00%) |
May 22, 2008 | 5.570 | 5.690 | 5.540 | 5.590 | 161,455 | +0.01(+0.18%) |
May 21, 2008 | 5.980 | 5.980 | 5.500 | 5.580 | 183,014 | -0.40(-6.69%) |
May 20, 2008 | 6.210 | 6.410 | 5.980 | 5.980 | 129,622 | -0.28(-4.47%) |
May 19, 2008 | 6.000 | 6.360 | 5.680 | 6.260 | 264,681 | +0.27(+4.51%) |
May 16, 2008 | 5.630 | 6.260 | 5.520 | 5.990 | 232,811 | +0.42(+7.54%) |
May 15, 2008 | 5.250 | 5.770 | 5.250 | 5.570 | 225,606 | +0.03(+0.54%) |
May 14, 2008 | 5.740 | 5.750 | 5.460 | 5.540 | 314,993 | -0.26(-4.48%) |
May 13, 2008 | 5.990 | 5.990 | 5.700 | 5.800 | 127,173 | -0.18(-3.01%) |
May 12, 2008 | 5.570 | 6.070 | 5.530 | 5.980 | 136,789 | +0.47(+8.53%) |
May 09, 2008 | 5.670 | 5.670 | 5.430 | 5.510 | 90,431 | -0.16(-2.82%) |
May 08, 2008 | 5.730 | 5.730 | 5.460 | 5.670 | 498,567 | +0.01(+0.18%) |
May 07, 2008 | 5.800 | 6.060 | 5.580 | 5.660 | 287,290 | -0.21(-3.58%) |
May 06, 2008 | 5.770 | 5.870 | 5.710 | 5.870 | 241,334 | +0.03(+0.51%) |
May 05, 2008 | 6.000 | 6.130 | 5.840 | 5.840 | 221,393 | -0.12(-2.01%) |
May 02, 2008 | 5.920 | 6.260 | 5.840 | 5.960 | 668,956 | +0.14(+2.41%) |