Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.680 | 7.838 | 7.557 | 7.701 | 79,265 | -0.07(-0.93%) |
Jul 30, 2008 | 7.737 | 7.838 | 7.565 | 7.773 | 105,818 | +0.11(+1.41%) |
Jul 29, 2008 | 7.665 | 7.802 | 7.414 | 7.665 | 151,557 | +0.28(+3.80%) |
Jul 28, 2008 | 7.493 | 7.514 | 7.299 | 7.385 | 89,696 | -0.10(-1.34%) |
Jul 25, 2008 | 7.442 | 7.680 | 7.335 | 7.486 | 124,584 | +0.12(+1.56%) |
Jul 24, 2008 | 7.349 | 7.536 | 7.083 | 7.370 | 134,852 | +0.03(+0.39%) |
Jul 23, 2008 | 7.162 | 7.363 | 6.957 | 7.342 | 192,749 | +0.16(+2.20%) |
Jul 22, 2008 | 6.860 | 7.184 | 6.659 | 7.184 | 294,025 | +0.27(+3.95%) |
Jul 21, 2008 | 6.882 | 6.917 | 6.572 | 6.910 | 142,553 | +0.06(+0.95%) |
Jul 18, 2008 | 6.824 | 6.946 | 6.486 | 6.846 | 211,437 | +0.05(+0.74%) |
Jul 17, 2008 | 6.810 | 6.903 | 6.723 | 6.795 | 180,404 | +0.03(+0.43%) |
Jul 16, 2008 | 6.472 | 6.838 | 6.385 | 6.766 | 203,110 | +0.33(+5.14%) |
Jul 15, 2008 | 6.206 | 6.695 | 6.062 | 6.436 | 232,617 | +0.17(+2.76%) |
Jul 14, 2008 | 6.558 | 6.644 | 6.062 | 6.263 | 258,734 | -0.23(-3.54%) |
Jul 11, 2008 | 6.112 | 6.493 | 5.947 | 6.493 | 151,013 | +0.32(+5.12%) |
Jul 10, 2008 | 6.198 | 6.385 | 5.954 | 6.177 | 142,743 | -0.04(-0.58%) |
Jul 09, 2008 | 6.457 | 6.536 | 5.896 | 6.213 | 190,172 | -0.23(-3.57%) |
Jul 08, 2008 | 5.896 | 6.450 | 5.889 | 6.443 | 247,394 | +0.57(+9.67%) |
Jul 07, 2008 | 6.019 | 6.033 | 5.753 | 5.875 | 173,335 | -0.09(-1.57%) |
Jul 04, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 6.055 | 5.832 | 5.968 | 54,904 | +0.14(+2.34%) |
Jul 02, 2008 | 5.925 | 6.278 | 5.832 | 5.832 | 133,980 | -0.11(-1.82%) |
Jul 01, 2008 | 5.954 | 6.285 | 5.896 | 5.940 | 153,831 | -0.01(-0.24%) |
Jun 30, 2008 | 6.191 | 6.378 | 5.954 | 5.954 | 233,178 | -0.26(-4.17%) |
Jun 27, 2008 | 6.508 | 6.551 | 6.184 | 6.213 | 1,222,664 | -0.29(-4.53%) |
Jun 26, 2008 | 6.680 | 6.910 | 6.472 | 6.508 | 132,367 | -0.28(-4.08%) |
Jun 25, 2008 | 6.637 | 6.831 | 6.630 | 6.784 | 93,418 | +0.18(+2.67%) |
Jun 24, 2008 | 6.695 | 6.896 | 6.608 | 6.608 | 125,214 | -0.12(-1.82%) |
Jun 23, 2008 | 6.989 | 7.104 | 6.723 | 6.731 | 100,679 | -0.25(-3.60%) |
Jun 20, 2008 | 7.040 | 7.162 | 6.853 | 6.982 | 232,370 | -0.09(-1.22%) |
Jun 19, 2008 | 6.925 | 7.090 | 6.831 | 7.068 | 83,368 | +0.16(+2.29%) |
Jun 18, 2008 | 6.860 | 6.975 | 6.795 | 6.910 | 97,671 | +0.05(+0.73%) |
Jun 17, 2008 | 6.989 | 6.989 | 6.831 | 6.860 | 111,268 | -0.12(-1.65%) |
Jun 16, 2008 | 7.018 | 7.219 | 6.903 | 6.975 | 101,903 | -0.06(-0.82%) |
Jun 13, 2008 | 7.068 | 7.227 | 6.917 | 7.033 | 192,422 | +0.02(+0.31%) |
Jun 12, 2008 | 6.953 | 7.061 | 6.846 | 7.011 | 137,146 | +0.14(+1.99%) |
Jun 11, 2008 | 7.191 | 7.270 | 6.874 | 6.874 | 132,544 | -0.35(-4.88%) |
Jun 10, 2008 | 7.291 | 7.385 | 7.068 | 7.227 | 202,645 | +0.12(+1.62%) |
Jun 09, 2008 | 7.406 | 7.406 | 7.111 | 7.112 | 107,254 | -0.26(-3.51%) |
Jun 06, 2008 | 7.831 | 7.867 | 7.363 | 7.370 | 110,706 | -0.52(-6.65%) |
Jun 05, 2008 | 7.421 | 7.895 | 7.406 | 7.895 | 142,921 | +0.48(+6.50%) |
Jun 04, 2008 | 7.155 | 7.514 | 7.083 | 7.414 | 88,201 | +0.22(+3.00%) |
Jun 03, 2008 | 7.406 | 7.442 | 7.068 | 7.198 | 110,394 | -0.17(-2.25%) |
Jun 02, 2008 | 7.565 | 7.651 | 7.248 | 7.363 | 123,606 | -0.22(-2.94%) |
May 30, 2008 | 7.378 | 7.673 | 7.370 | 7.586 | 243,065 | +0.21(+2.83%) |
May 29, 2008 | 7.033 | 7.644 | 7.033 | 7.378 | 139,951 | +0.31(+4.37%) |
May 28, 2008 | 7.083 | 7.126 | 6.831 | 7.068 | 113,249 | +0.03(+0.41%) |
May 27, 2008 | 6.946 | 7.205 | 6.939 | 7.040 | 82,155 | +0.05(+0.72%) |
May 26, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | +0.00(+0.00%) |
May 23, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | -0.12(-1.62%) |
May 22, 2008 | 7.140 | 7.392 | 7.090 | 7.104 | 70,704 | -0.03(-0.40%) |
May 21, 2008 | 7.270 | 7.392 | 7.097 | 7.133 | 77,255 | -0.12(-1.59%) |
May 20, 2008 | 7.140 | 7.306 | 7.083 | 7.248 | 126,923 | +0.06(+0.90%) |
May 19, 2008 | 7.176 | 7.191 | 7.040 | 7.184 | 158,492 | -0.01(-0.10%) |
May 16, 2008 | 7.342 | 7.370 | 7.068 | 7.191 | 114,902 | -0.10(-1.38%) |
May 15, 2008 | 7.313 | 7.323 | 7.155 | 7.291 | 81,589 | -0.04(-0.49%) |
May 14, 2008 | 7.557 | 7.708 | 7.198 | 7.327 | 123,164 | -0.24(-3.14%) |
May 13, 2008 | 7.327 | 7.586 | 7.313 | 7.565 | 107,403 | +0.27(+3.65%) |
May 12, 2008 | 7.486 | 7.824 | 7.198 | 7.299 | 189,233 | -0.24(-3.24%) |
May 09, 2008 | 7.370 | 7.593 | 7.335 | 7.543 | 148,302 | +0.05(+0.67%) |
May 08, 2008 | 7.299 | 7.493 | 7.191 | 7.493 | 120,282 | +0.28(+3.89%) |
May 07, 2008 | 7.385 | 7.802 | 7.212 | 7.212 | 148,310 | -0.40(-5.20%) |
May 06, 2008 | 7.428 | 7.766 | 7.428 | 7.608 | 144,917 | +0.07(+0.95%) |
May 05, 2008 | 7.450 | 7.601 | 7.414 | 7.536 | 104,627 | +0.03(+0.38%) |
May 02, 2008 | 7.622 | 7.744 | 7.500 | 7.507 | 187,921 | -0.01(-0.19%) |