Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.821 | 7.821 | 7.521 | 7.745 | 444,336 | -0.08(-0.97%) |
Jul 30, 2008 | 7.728 | 7.973 | 7.644 | 7.821 | 779,314 | +0.15(+1.93%) |
Jul 29, 2008 | 7.673 | 7.707 | 7.183 | 7.673 | 663,314 | +0.54(+7.58%) |
Jul 28, 2008 | 6.909 | 7.475 | 6.909 | 7.133 | 876,916 | +0.36(+5.30%) |
Jul 25, 2008 | 6.753 | 6.913 | 6.617 | 6.774 | 303,599 | +0.11(+1.71%) |
Jul 24, 2008 | 6.698 | 6.981 | 6.596 | 6.660 | 475,061 | +0.00(+0.00%) |
Jul 23, 2008 | 6.423 | 6.710 | 6.377 | 6.660 | 418,733 | +0.20(+3.14%) |
Jul 22, 2008 | 6.334 | 6.520 | 6.204 | 6.457 | 510,138 | +0.11(+1.73%) |
Jul 21, 2008 | 6.305 | 6.487 | 6.271 | 6.347 | 333,808 | -0.02(-0.27%) |
Jul 18, 2008 | 6.166 | 6.389 | 6.128 | 6.364 | 409,359 | +0.09(+1.41%) |
Jul 17, 2008 | 6.204 | 6.520 | 6.090 | 6.275 | 815,554 | +0.17(+2.84%) |
Jul 16, 2008 | 5.511 | 6.106 | 5.013 | 6.102 | 555,376 | +0.14(+2.41%) |
Jul 15, 2008 | 6.111 | 6.149 | 5.921 | 5.959 | 579,335 | -0.26(-4.21%) |
Jul 14, 2008 | 6.440 | 6.440 | 6.153 | 6.220 | 542,444 | -0.20(-3.09%) |
Jul 11, 2008 | 6.423 | 6.470 | 6.123 | 6.419 | 495,516 | -0.02(-0.33%) |
Jul 10, 2008 | 6.364 | 6.478 | 6.318 | 6.440 | 335,629 | +0.10(+1.60%) |
Jul 09, 2008 | 6.372 | 6.465 | 6.313 | 6.339 | 424,819 | -0.10(-1.57%) |
Jul 08, 2008 | 6.115 | 6.444 | 6.111 | 6.440 | 785,931 | +0.19(+3.04%) |
Jul 07, 2008 | 6.356 | 6.723 | 5.933 | 6.250 | 1,059,886 | -0.27(-4.08%) |
Jul 04, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | +0.00(+0.00%) |
Jul 03, 2008 | 6.639 | 6.706 | 6.275 | 6.516 | 658,926 | -0.21(-3.08%) |
Jul 02, 2008 | 7.052 | 7.137 | 6.693 | 6.723 | 498,506 | -0.32(-4.50%) |
Jul 01, 2008 | 6.765 | 7.074 | 6.740 | 7.040 | 237,573 | +0.20(+2.96%) |
Jun 30, 2008 | 7.158 | 7.158 | 6.837 | 6.837 | 258,042 | -0.28(-3.92%) |
Jun 27, 2008 | 7.145 | 7.221 | 6.993 | 7.116 | 705,142 | -0.04(-0.53%) |
Jun 26, 2008 | 7.158 | 7.255 | 7.057 | 7.154 | 304,753 | -0.25(-3.37%) |
Jun 25, 2008 | 7.010 | 7.470 | 7.010 | 7.403 | 562,897 | +0.41(+5.92%) |
Jun 24, 2008 | 6.871 | 7.057 | 6.710 | 6.989 | 300,336 | +0.08(+1.16%) |
Jun 23, 2008 | 7.002 | 7.002 | 6.765 | 6.909 | 289,792 | -0.06(-0.91%) |
Jun 20, 2008 | 6.926 | 7.027 | 6.862 | 6.972 | 682,757 | -0.02(-0.24%) |
Jun 19, 2008 | 7.095 | 7.133 | 6.921 | 6.989 | 499,866 | -0.08(-1.14%) |
Jun 18, 2008 | 6.888 | 7.095 | 6.791 | 7.069 | 276,178 | +0.17(+2.51%) |
Jun 17, 2008 | 7.019 | 7.099 | 6.803 | 6.896 | 305,245 | -0.15(-2.10%) |
Jun 16, 2008 | 6.841 | 7.074 | 6.807 | 7.044 | 228,198 | +0.16(+2.33%) |
Jun 13, 2008 | 6.791 | 6.968 | 6.791 | 6.883 | 351,563 | +0.09(+1.37%) |
Jun 12, 2008 | 6.947 | 7.106 | 6.782 | 6.791 | 751,763 | -0.15(-2.19%) |
Jun 11, 2008 | 7.166 | 7.213 | 6.938 | 6.943 | 489,934 | -0.23(-3.24%) |
Jun 10, 2008 | 7.188 | 7.361 | 7.175 | 7.175 | 477,765 | -0.13(-1.74%) |
Jun 09, 2008 | 7.538 | 7.538 | 7.264 | 7.302 | 558,331 | -0.19(-2.59%) |
Jun 06, 2008 | 7.661 | 7.682 | 7.424 | 7.496 | 337,313 | -0.20(-2.58%) |
Jun 05, 2008 | 7.665 | 7.694 | 7.551 | 7.694 | 428,108 | +0.03(+0.39%) |
Jun 04, 2008 | 7.500 | 7.698 | 7.454 | 7.665 | 323,583 | +0.08(+1.11%) |
Jun 03, 2008 | 7.601 | 7.627 | 7.437 | 7.580 | 413,098 | +0.07(+0.96%) |
Jun 02, 2008 | 7.682 | 7.682 | 7.437 | 7.508 | 307,838 | -0.15(-1.93%) |
May 30, 2008 | 7.825 | 7.829 | 7.525 | 7.656 | 544,969 | -0.13(-1.63%) |
May 29, 2008 | 7.648 | 7.897 | 7.601 | 7.783 | 590,865 | +0.13(+1.65%) |
May 28, 2008 | 8.057 | 8.083 | 7.428 | 7.656 | 667,938 | -0.33(-4.07%) |
May 27, 2008 | 7.618 | 7.998 | 7.610 | 7.981 | 573,562 | +0.43(+5.70%) |
May 26, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 340,097 | +0.14(+1.94%) |
May 22, 2008 | 7.331 | 7.500 | 7.293 | 7.407 | 549,087 | +0.08(+1.04%) |
May 21, 2008 | 7.420 | 7.433 | 7.293 | 7.331 | 373,915 | -0.04(-0.57%) |
May 20, 2008 | 7.386 | 7.428 | 7.318 | 7.373 | 444,528 | -0.02(-0.23%) |
May 19, 2008 | 7.479 | 7.563 | 7.306 | 7.390 | 473,515 | -0.08(-1.02%) |
May 16, 2008 | 7.458 | 7.479 | 7.285 | 7.466 | 333,633 | +0.02(+0.23%) |
May 15, 2008 | 7.331 | 7.479 | 7.171 | 7.449 | 494,812 | +0.10(+1.32%) |
May 14, 2008 | 7.086 | 7.432 | 7.086 | 7.352 | 418,279 | +0.29(+4.06%) |
May 13, 2008 | 7.179 | 7.217 | 6.921 | 7.065 | 805,180 | -0.11(-1.59%) |
May 12, 2008 | 7.238 | 7.238 | 7.078 | 7.179 | 759,407 | +0.01(+0.12%) |
May 09, 2008 | 7.378 | 7.378 | 7.141 | 7.171 | 293,742 | -0.21(-2.80%) |
May 08, 2008 | 7.551 | 7.563 | 7.369 | 7.378 | 574,640 | -0.13(-1.74%) |
May 07, 2008 | 7.720 | 7.741 | 7.492 | 7.508 | 492,404 | -0.17(-2.20%) |
May 06, 2008 | 7.715 | 7.775 | 7.555 | 7.677 | 551,919 | -0.13(-1.68%) |
May 05, 2008 | 7.952 | 7.973 | 7.728 | 7.808 | 829,227 | -0.22(-2.68%) |
May 02, 2008 | 7.943 | 8.041 | 7.720 | 8.024 | 835,599 | +0.10(+1.23%) |