Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.153 | 7.300 | 7.044 | 7.060 | 434,259 | -0.19(-2.57%) |
Jul 30, 2008 | 7.138 | 7.370 | 7.114 | 7.246 | 510,215 | +0.13(+1.85%) |
Jul 29, 2008 | 7.114 | 7.176 | 6.781 | 7.114 | 588,416 | +0.38(+5.65%) |
Jul 28, 2008 | 7.006 | 7.060 | 6.680 | 6.734 | 308,034 | -0.28(-3.98%) |
Jul 25, 2008 | 6.843 | 7.122 | 6.726 | 7.013 | 472,193 | +0.28(+4.15%) |
Jul 24, 2008 | 6.990 | 7.029 | 6.711 | 6.734 | 382,300 | -0.22(-3.23%) |
Jul 23, 2008 | 6.944 | 7.324 | 6.899 | 6.959 | 528,512 | -0.06(-0.88%) |
Jul 22, 2008 | 6.548 | 7.037 | 6.486 | 7.021 | 933,951 | +0.45(+6.85%) |
Jul 21, 2008 | 6.525 | 6.672 | 6.408 | 6.571 | 407,673 | +0.09(+1.32%) |
Jul 18, 2008 | 6.641 | 6.641 | 6.354 | 6.486 | 785,813 | -0.12(-1.76%) |
Jul 17, 2008 | 6.362 | 6.633 | 6.323 | 6.602 | 713,080 | +0.26(+4.03%) |
Jul 16, 2008 | 6.362 | 6.439 | 6.168 | 6.346 | 1,004,444 | +0.00(+0.00%) |
Jul 15, 2008 | 6.649 | 6.649 | 6.106 | 6.346 | 1,003,533 | -0.30(-4.55%) |
Jul 14, 2008 | 6.951 | 6.951 | 6.400 | 6.649 | 659,005 | -0.23(-3.38%) |
Jul 11, 2008 | 6.129 | 6.881 | 6.044 | 6.881 | 1,960,451 | +0.68(+11.01%) |
Jul 10, 2008 | 5.881 | 6.431 | 5.726 | 6.199 | 1,244,286 | +0.31(+5.27%) |
Jul 09, 2008 | 6.152 | 6.168 | 5.842 | 5.888 | 741,720 | -0.30(-4.89%) |
Jul 08, 2008 | 5.656 | 6.199 | 5.656 | 6.191 | 711,908 | +0.56(+9.92%) |
Jul 07, 2008 | 5.935 | 6.144 | 5.524 | 5.632 | 705,181 | -0.26(-4.35%) |
Jul 04, 2008 | 5.919 | 6.338 | 5.788 | 5.888 | 398,122 | +0.00(+0.00%) |
Jul 03, 2008 | 5.919 | 6.338 | 5.788 | 5.888 | 398,122 | -0.03(-0.52%) |
Jul 02, 2008 | 6.362 | 6.439 | 5.857 | 5.919 | 803,462 | -0.47(-7.29%) |
Jul 01, 2008 | 6.331 | 6.571 | 6.051 | 6.385 | 919,722 | +0.12(+1.98%) |
Jun 30, 2008 | 6.711 | 6.747 | 6.261 | 6.261 | 932,247 | -0.49(-7.24%) |
Jun 27, 2008 | 6.455 | 7.479 | 6.366 | 6.750 | 2,320,714 | +0.29(+4.57%) |
Jun 26, 2008 | 6.765 | 7.138 | 6.369 | 6.455 | 683,142 | -0.39(-5.67%) |
Jun 25, 2008 | 6.245 | 6.866 | 6.199 | 6.843 | 1,220,063 | +0.62(+9.98%) |
Jun 24, 2008 | 6.400 | 6.540 | 6.214 | 6.222 | 666,830 | -0.22(-3.37%) |
Jun 23, 2008 | 6.571 | 6.711 | 6.331 | 6.439 | 512,472 | -0.16(-2.47%) |
Jun 20, 2008 | 7.254 | 7.254 | 6.416 | 6.602 | 2,786,465 | -0.28(-4.06%) |
Jun 19, 2008 | 7.013 | 7.231 | 6.819 | 6.881 | 1,669,501 | -0.13(-1.88%) |
Jun 18, 2008 | 7.184 | 7.572 | 6.982 | 7.013 | 1,661,997 | +0.00(+0.00%) |
Jun 17, 2008 | 7.269 | 7.471 | 6.998 | 7.013 | 557,425 | -0.24(-3.32%) |
Jun 16, 2008 | 7.285 | 7.370 | 7.215 | 7.254 | 708,318 | -0.05(-0.74%) |
Jun 13, 2008 | 6.928 | 7.409 | 6.928 | 7.308 | 972,286 | +0.46(+6.68%) |
Jun 12, 2008 | 6.905 | 7.215 | 6.827 | 6.850 | 616,209 | -0.01(-0.11%) |
Jun 11, 2008 | 7.130 | 7.169 | 6.858 | 6.858 | 331,335 | -0.30(-4.23%) |
Jun 10, 2008 | 7.161 | 7.370 | 7.044 | 7.161 | 396,732 | -0.13(-1.81%) |
Jun 09, 2008 | 7.525 | 7.603 | 7.169 | 7.293 | 371,067 | -0.16(-2.19%) |
Jun 06, 2008 | 7.696 | 7.758 | 7.293 | 7.456 | 530,870 | -0.30(-3.90%) |
Jun 05, 2008 | 7.743 | 7.952 | 7.681 | 7.758 | 348,612 | +0.00(+0.00%) |
Jun 04, 2008 | 7.471 | 7.913 | 7.471 | 7.758 | 284,836 | +0.24(+3.20%) |
Jun 03, 2008 | 7.595 | 7.619 | 7.316 | 7.518 | 574,217 | -0.03(-0.41%) |
Jun 02, 2008 | 7.758 | 7.921 | 7.184 | 7.549 | 859,983 | -0.31(-3.95%) |
May 30, 2008 | 8.030 | 8.061 | 7.812 | 7.859 | 632,984 | -0.15(-1.84%) |
May 29, 2008 | 7.944 | 8.169 | 7.867 | 8.006 | 456,036 | +0.05(+0.68%) |
May 28, 2008 | 7.712 | 8.053 | 7.712 | 7.952 | 902,473 | +0.26(+3.33%) |
May 27, 2008 | 7.479 | 7.968 | 7.471 | 7.696 | 1,367,134 | +0.29(+3.98%) |
May 26, 2008 | 7.091 | 7.409 | 6.827 | 7.401 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.091 | 7.409 | 6.827 | 7.401 | 626,739 | +0.26(+3.70%) |
May 22, 2008 | 7.246 | 7.362 | 7.075 | 7.138 | 393,538 | -0.09(-1.29%) |
May 21, 2008 | 7.153 | 7.409 | 7.044 | 7.231 | 436,064 | +0.12(+1.75%) |
May 20, 2008 | 6.982 | 7.138 | 6.905 | 7.106 | 488,953 | +0.10(+1.44%) |
May 19, 2008 | 6.889 | 7.153 | 6.850 | 7.006 | 793,877 | +0.12(+1.80%) |
May 16, 2008 | 7.013 | 7.137 | 6.703 | 6.881 | 648,348 | -0.12(-1.77%) |
May 15, 2008 | 7.440 | 7.440 | 6.967 | 7.006 | 507,470 | -0.26(-3.53%) |
May 14, 2008 | 7.471 | 7.673 | 7.231 | 7.262 | 404,432 | -0.19(-2.50%) |
May 13, 2008 | 7.370 | 7.494 | 7.238 | 7.448 | 339,820 | +0.12(+1.69%) |
May 12, 2008 | 6.998 | 7.370 | 6.982 | 7.324 | 454,673 | +0.30(+4.31%) |
May 09, 2008 | 6.750 | 7.138 | 6.750 | 7.021 | 343,275 | +0.19(+2.72%) |
May 08, 2008 | 6.874 | 6.982 | 6.765 | 6.835 | 303,041 | -0.01(-0.11%) |
May 07, 2008 | 6.990 | 7.138 | 6.796 | 6.843 | 514,463 | -0.12(-1.78%) |
May 06, 2008 | 6.680 | 7.044 | 6.649 | 6.967 | 527,493 | +0.24(+3.58%) |
May 05, 2008 | 6.672 | 6.819 | 6.594 | 6.726 | 604,721 | +0.05(+0.81%) |
May 02, 2008 | 6.819 | 6.982 | 6.656 | 6.672 | 606,577 | -0.10(-1.49%) |