Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.504 | 8.652 | 7.983 | 8.079 | 442,274 | -0.17(-2.00%) |
Jul 30, 2008 | 8.461 | 8.667 | 8.044 | 8.244 | 403,520 | -0.01(-0.11%) |
Jul 29, 2008 | 8.252 | 8.331 | 8.148 | 8.252 | 273,026 | +0.14(+1.71%) |
Jul 28, 2008 | 8.192 | 8.252 | 7.914 | 8.113 | 236,707 | -0.13(-1.58%) |
Jul 25, 2008 | 8.157 | 8.452 | 7.905 | 8.244 | 247,233 | +0.22(+2.71%) |
Jul 24, 2008 | 8.070 | 8.183 | 7.861 | 8.027 | 341,999 | +0.03(+0.43%) |
Jul 23, 2008 | 7.966 | 8.226 | 7.905 | 7.992 | 273,667 | +0.12(+1.55%) |
Jul 22, 2008 | 8.079 | 8.096 | 7.801 | 7.870 | 437,365 | -0.22(-2.69%) |
Jul 21, 2008 | 8.261 | 8.443 | 8.061 | 8.087 | 191,984 | -0.10(-1.17%) |
Jul 18, 2008 | 8.470 | 8.470 | 8.087 | 8.183 | 319,701 | -0.29(-3.38%) |
Jul 17, 2008 | 8.122 | 8.487 | 7.974 | 8.470 | 274,781 | +0.40(+4.95%) |
Jul 16, 2008 | 7.349 | 8.296 | 7.253 | 8.070 | 439,622 | +0.77(+10.60%) |
Jul 15, 2008 | 7.262 | 7.653 | 7.054 | 7.297 | 293,149 | -0.08(-1.06%) |
Jul 14, 2008 | 7.592 | 7.722 | 7.236 | 7.375 | 189,097 | -0.18(-2.41%) |
Jul 11, 2008 | 7.123 | 7.592 | 7.036 | 7.557 | 309,587 | +0.36(+5.07%) |
Jul 10, 2008 | 6.567 | 7.245 | 6.532 | 7.193 | 256,914 | +0.63(+9.67%) |
Jul 09, 2008 | 6.741 | 6.984 | 6.515 | 6.558 | 247,845 | -0.17(-2.45%) |
Jul 08, 2008 | 6.159 | 6.750 | 6.055 | 6.723 | 415,104 | +0.59(+9.63%) |
Jul 07, 2008 | 6.133 | 6.254 | 5.959 | 6.133 | 319,252 | +0.03(+0.43%) |
Jul 04, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | +0.00(+0.00%) |
Jul 03, 2008 | 6.254 | 6.359 | 5.950 | 6.107 | 176,133 | -0.06(-0.99%) |
Jul 02, 2008 | 6.689 | 6.784 | 6.081 | 6.168 | 362,933 | -0.51(-7.67%) |
Jul 01, 2008 | 6.515 | 6.949 | 6.515 | 6.680 | 351,186 | +0.11(+1.72%) |
Jun 30, 2008 | 7.175 | 7.227 | 6.558 | 6.567 | 339,324 | -0.72(-9.89%) |
Jun 27, 2008 | 7.427 | 7.601 | 7.184 | 7.288 | 390,679 | -0.08(-1.06%) |
Jun 26, 2008 | 7.601 | 7.801 | 7.288 | 7.366 | 175,492 | -0.31(-4.07%) |
Jun 25, 2008 | 7.549 | 7.818 | 7.497 | 7.679 | 206,004 | +0.15(+1.96%) |
Jun 24, 2008 | 7.583 | 7.818 | 7.531 | 7.531 | 180,957 | -0.10(-1.25%) |
Jun 23, 2008 | 7.722 | 7.940 | 7.592 | 7.627 | 224,751 | -0.02(-0.23%) |
Jun 20, 2008 | 7.670 | 8.148 | 7.523 | 7.644 | 480,774 | -0.06(-0.79%) |
Jun 19, 2008 | 7.740 | 7.775 | 7.583 | 7.705 | 168,272 | -0.03(-0.45%) |
Jun 18, 2008 | 7.653 | 7.827 | 7.462 | 7.740 | 119,512 | +0.14(+1.83%) |
Jun 17, 2008 | 8.087 | 8.105 | 7.592 | 7.601 | 78,113 | -0.48(-5.91%) |
Jun 16, 2008 | 7.783 | 8.079 | 7.775 | 8.079 | 127,384 | +0.30(+3.79%) |
Jun 13, 2008 | 7.453 | 7.783 | 7.375 | 7.783 | 117,747 | +0.43(+5.91%) |
Jun 12, 2008 | 7.054 | 7.471 | 6.941 | 7.349 | 221,819 | +0.37(+5.35%) |
Jun 11, 2008 | 7.123 | 7.288 | 6.967 | 6.975 | 246,981 | -0.18(-2.55%) |
Jun 10, 2008 | 7.132 | 7.253 | 6.975 | 7.158 | 176,899 | +0.03(+0.37%) |
Jun 09, 2008 | 7.253 | 7.479 | 7.045 | 7.132 | 280,749 | -0.25(-3.41%) |
Jun 06, 2008 | 7.679 | 7.705 | 7.349 | 7.384 | 382,904 | -0.33(-4.28%) |
Jun 05, 2008 | 7.193 | 7.714 | 7.036 | 7.714 | 281,117 | +0.53(+7.38%) |
Jun 04, 2008 | 6.845 | 7.262 | 6.845 | 7.184 | 194,940 | +0.31(+4.55%) |
Jun 03, 2008 | 6.923 | 7.054 | 6.845 | 6.871 | 124,727 | -0.02(-0.25%) |
Jun 02, 2008 | 7.444 | 7.549 | 6.880 | 6.889 | 207,408 | -0.56(-7.58%) |
May 30, 2008 | 7.279 | 7.453 | 7.132 | 7.453 | 159,376 | +0.18(+2.51%) |
May 29, 2008 | 7.071 | 7.488 | 7.045 | 7.271 | 158,910 | +0.13(+1.82%) |
May 28, 2008 | 7.054 | 7.158 | 6.906 | 7.140 | 100,121 | +0.13(+1.86%) |
May 27, 2008 | 6.810 | 7.028 | 6.810 | 7.010 | 180,319 | +0.19(+2.80%) |
May 26, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.819 | 6.915 | 6.776 | 6.819 | 247,238 | -0.04(-0.63%) |
May 22, 2008 | 6.784 | 6.897 | 6.776 | 6.862 | 158,061 | +0.08(+1.15%) |
May 21, 2008 | 7.297 | 7.297 | 6.732 | 6.784 | 304,256 | -0.48(-6.58%) |
May 20, 2008 | 7.062 | 7.279 | 6.984 | 7.262 | 223,737 | +0.18(+2.58%) |
May 19, 2008 | 7.010 | 7.149 | 6.880 | 7.080 | 190,844 | +0.07(+0.99%) |
May 16, 2008 | 7.705 | 7.705 | 6.836 | 7.010 | 203,079 | +0.04(+0.62%) |
May 15, 2008 | 6.932 | 7.019 | 6.828 | 6.967 | 161,829 | +0.03(+0.50%) |
May 14, 2008 | 7.019 | 7.132 | 6.845 | 6.932 | 418,399 | -0.05(-0.75%) |
May 13, 2008 | 6.949 | 6.984 | 6.836 | 6.984 | 176,278 | +0.04(+0.63%) |
May 12, 2008 | 6.854 | 6.975 | 6.828 | 6.941 | 144,856 | +0.06(+0.88%) |
May 09, 2008 | 6.767 | 6.949 | 6.758 | 6.880 | 135,313 | +0.00(+0.00%) |
May 08, 2008 | 6.975 | 6.975 | 6.836 | 6.880 | 210,596 | -0.05(-0.75%) |
May 07, 2008 | 6.906 | 6.958 | 6.810 | 6.932 | 265,936 | +0.01(+0.13%) |
May 06, 2008 | 7.167 | 7.358 | 6.880 | 6.923 | 411,780 | -0.22(-3.04%) |
May 05, 2008 | 7.444 | 7.444 | 7.010 | 7.140 | 405,534 | -0.30(-4.08%) |
May 02, 2008 | 7.557 | 7.679 | 7.323 | 7.444 | 189,801 | -0.05(-0.70%) |