Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.721 | 7.141 | 6.721 | 6.807 | 2,667 | +0.02(+0.25%) |
Jul 30, 2008 | 6.805 | 7.104 | 6.757 | 6.791 | 50,710 | -0.19(-2.77%) |
Jul 29, 2008 | 6.984 | 6.984 | 6.984 | 6.984 | 1,782 | +0.46(+6.99%) |
Jul 28, 2008 | 6.926 | 7.275 | 6.480 | 6.527 | 25,433 | -0.75(-10.31%) |
Jul 25, 2008 | 7.279 | 7.281 | 6.903 | 7.278 | 3,464 | +0.17(+2.32%) |
Jul 24, 2008 | 7.558 | 7.558 | 7.113 | 7.113 | 13,581 | -0.31(-4.15%) |
Jul 23, 2008 | 7.421 | 7.421 | 7.421 | 7.421 | 357 | -0.20(-2.57%) |
Jul 22, 2008 | 7.421 | 7.617 | 7.421 | 7.617 | 9,042 | +0.06(+0.74%) |
Jul 21, 2008 | 7.138 | 7.561 | 7.110 | 7.561 | 14,720 | +0.28(+3.89%) |
Jul 18, 2008 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.278 | 7.278 | 7.278 | 7.278 | 13,213 | +0.00(+0.00%) |
Jul 16, 2008 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 6.866 | 7.415 | 6.816 | 7.278 | 3,928 | -0.14(-1.92%) |
Jul 14, 2008 | 7.421 | 7.421 | 7.421 | 7.421 | 357 | -0.07(-0.93%) |
Jul 11, 2008 | 7.491 | 7.491 | 7.491 | 7.491 | 357 | -0.04(-0.59%) |
Jul 10, 2008 | 7.558 | 7.558 | 7.421 | 7.535 | 6,428 | -0.03(-0.33%) |
Jul 09, 2008 | 7.558 | 7.675 | 6.805 | 7.561 | 6,785 | -0.02(-0.26%) |
Jul 08, 2008 | 7.423 | 7.631 | 7.423 | 7.580 | 2,499 | -0.13(-1.74%) |
Jul 07, 2008 | 7.981 | 8.009 | 7.507 | 7.715 | 3,256 | +0.29(+3.92%) |
Jul 04, 2008 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.423 | 7.423 | 7.423 | 7.423 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.474 | 7.533 | 7.423 | 7.423 | 4,717 | +0.00(+0.04%) |
Jul 01, 2008 | 7.421 | 7.421 | 7.407 | 7.421 | 8,342 | +0.27(+3.78%) |
Jun 30, 2008 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 7.464 | 7.464 | 7.150 | 7.150 | 1,410 | +0.01(+0.13%) |
Jun 26, 2008 | 7.141 | 7.141 | 7.141 | 7.141 | 1,071 | -0.42(-5.56%) |
Jun 25, 2008 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 7.561 | 7.561 | 7.561 | 7.561 | 357 | +0.00(+0.00%) |
Jun 23, 2008 | 7.547 | 7.561 | 7.547 | 7.561 | 2,499 | +0.14(+1.85%) |
Jun 20, 2008 | 7.048 | 7.460 | 7.045 | 7.423 | 17,205 | +0.37(+5.24%) |
Jun 19, 2008 | 6.723 | 7.113 | 6.723 | 7.054 | 9,295 | +0.34(+5.09%) |
Jun 18, 2008 | 6.693 | 6.712 | 6.693 | 6.712 | 7,499 | +0.05(+0.80%) |
Jun 17, 2008 | 6.659 | 6.659 | 6.659 | 6.659 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 6.511 | 6.707 | 6.331 | 6.659 | 35,657 | -0.27(-3.88%) |
Jun 13, 2008 | 6.466 | 6.928 | 6.466 | 6.928 | 10,581 | -0.06(-0.84%) |
Jun 12, 2008 | 6.992 | 7.001 | 6.987 | 6.987 | 1,417 | -0.01(-0.20%) |
Jun 11, 2008 | 6.721 | 7.001 | 6.721 | 7.001 | 9,806 | -0.02(-0.30%) |
Jun 10, 2008 | 6.533 | 7.138 | 6.348 | 7.022 | 8,220 | +0.30(+4.44%) |
Jun 09, 2008 | 6.721 | 7.001 | 6.665 | 6.723 | 22,105 | -0.24(-3.38%) |
Jun 06, 2008 | 6.875 | 6.959 | 6.875 | 6.959 | 2,142 | -0.11(-1.58%) |
Jun 05, 2008 | 6.973 | 7.071 | 6.973 | 7.071 | 1,071 | -0.04(-0.59%) |
Jun 04, 2008 | 7.071 | 7.244 | 7.071 | 7.113 | 5,903 | -0.10(-1.36%) |
Jun 03, 2008 | 7.208 | 7.211 | 7.071 | 7.211 | 2,392 | +0.11(+1.50%) |
Jun 02, 2008 | 7.208 | 7.208 | 7.015 | 7.104 | 9,074 | +0.11(+1.56%) |
May 30, 2008 | 6.989 | 7.015 | 6.987 | 6.995 | 5,167 | -0.08(-1.07%) |
May 29, 2008 | 6.824 | 7.071 | 6.824 | 7.071 | 6,249 | -0.02(-0.32%) |
May 28, 2008 | 7.183 | 7.183 | 7.003 | 7.093 | 5,942 | -0.36(-4.88%) |
May 27, 2008 | 7.275 | 7.474 | 7.275 | 7.457 | 1,428 | +0.32(+4.43%) |
May 26, 2008 | 7.015 | 7.141 | 7.015 | 7.141 | 2,142 | +0.00(+0.00%) |
May 23, 2008 | 7.015 | 7.141 | 7.015 | 7.141 | 2,142 | +0.14(+2.00%) |
May 22, 2008 | 6.880 | 7.558 | 6.721 | 7.001 | 14,284 | +0.00(+0.00%) |
May 21, 2008 | 7.225 | 7.430 | 6.984 | 7.001 | 27,854 | -0.29(-3.97%) |
May 20, 2008 | 7.379 | 7.981 | 7.281 | 7.290 | 12,956 | -0.27(-3.58%) |
May 19, 2008 | 7.538 | 8.185 | 7.325 | 7.561 | 69,865 | +0.34(+4.65%) |
May 16, 2008 | 5.626 | 7.384 | 5.626 | 7.225 | 288,762 | +1.64(+29.32%) |
May 15, 2008 | 5.598 | 5.598 | 5.586 | 5.586 | 1,785 | +0.06(+1.01%) |
May 14, 2008 | 5.455 | 5.530 | 5.455 | 5.530 | 8,570 | +0.12(+2.23%) |
May 13, 2008 | 5.410 | 5.413 | 5.410 | 5.410 | 4,785 | +0.20(+3.93%) |
May 12, 2008 | 5.208 | 5.292 | 5.206 | 5.206 | 2,142 | +0.07(+1.31%) |
May 09, 2008 | 4.760 | 5.138 | 4.760 | 5.138 | 2,499 | +0.38(+8.07%) |
May 08, 2008 | 4.760 | 4.760 | 4.682 | 4.755 | 17,748 | +0.19(+4.17%) |
May 07, 2008 | 4.620 | 4.620 | 4.494 | 4.564 | 23,287 | +0.08(+1.87%) |
May 06, 2008 | 4.458 | 4.525 | 4.441 | 4.480 | 19,512 | -0.07(-1.51%) |
May 05, 2008 | 4.549 | 4.549 | 4.549 | 4.549 | 357 | -0.05(-1.13%) |
May 02, 2008 | 4.760 | 4.760 | 4.480 | 4.601 | 39,911 | -0.16(-3.35%) |