Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.171 | 6.280 | 6.171 | 6.240 | 11,933 | -0.02(-0.29%) |
Jul 30, 2008 | 6.221 | 6.303 | 6.162 | 6.258 | 44,430 | +0.03(+0.52%) |
Jul 29, 2008 | 6.225 | 6.299 | 6.217 | 6.225 | 14,566 | -0.03(-0.44%) |
Jul 28, 2008 | 6.258 | 6.262 | 6.194 | 6.253 | 23,713 | -0.00(-0.04%) |
Jul 25, 2008 | 6.330 | 6.340 | 6.253 | 6.256 | 48,279 | -0.05(-0.74%) |
Jul 24, 2008 | 6.176 | 6.399 | 6.171 | 6.302 | 60,406 | +0.09(+1.45%) |
Jul 23, 2008 | 6.280 | 6.399 | 6.157 | 6.212 | 87,284 | -0.05(-0.73%) |
Jul 22, 2008 | 6.262 | 6.262 | 6.153 | 6.258 | 18,444 | +0.05(+0.82%) |
Jul 21, 2008 | 6.171 | 6.312 | 6.135 | 6.207 | 105,647 | +0.09(+1.47%) |
Jul 18, 2008 | 6.057 | 6.148 | 6.053 | 6.116 | 63,950 | +0.02(+0.37%) |
Jul 17, 2008 | 6.071 | 6.249 | 6.053 | 6.094 | 81,375 | +0.03(+0.45%) |
Jul 16, 2008 | 6.075 | 6.089 | 6.062 | 6.066 | 22,233 | -0.01(-0.15%) |
Jul 15, 2008 | 6.148 | 6.153 | 6.003 | 6.075 | 53,612 | -0.19(-2.98%) |
Jul 14, 2008 | 6.308 | 6.326 | 6.258 | 6.262 | 38,425 | +0.01(+0.15%) |
Jul 11, 2008 | 6.290 | 6.394 | 6.194 | 6.253 | 100,140 | -0.02(-0.36%) |
Jul 10, 2008 | 6.285 | 6.399 | 6.239 | 6.276 | 23,081 | +0.01(+0.15%) |
Jul 09, 2008 | 6.317 | 6.344 | 6.267 | 6.267 | 12,076 | -0.08(-1.29%) |
Jul 08, 2008 | 6.294 | 6.349 | 6.217 | 6.349 | 35,680 | +0.05(+0.87%) |
Jul 07, 2008 | 6.235 | 6.299 | 6.203 | 6.294 | 15,499 | +0.10(+1.62%) |
Jul 04, 2008 | 6.235 | 6.271 | 6.194 | 6.194 | 33,987 | +0.00(+0.00%) |
Jul 03, 2008 | 6.235 | 6.271 | 6.194 | 6.194 | 33,987 | -0.05(-0.80%) |
Jul 02, 2008 | 6.157 | 6.244 | 6.157 | 6.244 | 9,880 | +0.07(+1.18%) |
Jul 01, 2008 | 6.103 | 6.212 | 6.062 | 6.171 | 29,409 | -0.00(-0.07%) |
Jun 30, 2008 | 6.130 | 6.185 | 6.130 | 6.176 | 5,030 | +0.03(+0.52%) |
Jun 27, 2008 | 6.157 | 6.230 | 6.144 | 6.144 | 24,032 | -0.03(-0.44%) |
Jun 26, 2008 | 6.171 | 6.203 | 6.171 | 6.171 | 14,491 | -0.00(-0.07%) |
Jun 25, 2008 | 6.162 | 6.176 | 6.135 | 6.176 | 7,294 | +0.03(+0.52%) |
Jun 24, 2008 | 6.112 | 6.144 | 6.080 | 6.144 | 2,421 | +0.08(+1.28%) |
Jun 23, 2008 | 6.157 | 6.157 | 6.066 | 6.066 | 18,033 | -0.10(-1.70%) |
Jun 20, 2008 | 6.194 | 6.194 | 6.148 | 6.171 | 27,666 | -0.02(-0.37%) |
Jun 19, 2008 | 6.208 | 6.217 | 6.185 | 6.194 | 8,552 | -0.06(-0.95%) |
Jun 18, 2008 | 6.217 | 6.258 | 6.217 | 6.253 | 11,198 | +0.03(+0.51%) |
Jun 17, 2008 | 6.239 | 6.262 | 6.221 | 6.221 | 4,830 | -0.04(-0.65%) |
Jun 16, 2008 | 6.235 | 6.422 | 6.233 | 6.262 | 6,786 | +0.05(+0.73%) |
Jun 13, 2008 | 6.217 | 6.258 | 6.217 | 6.217 | 19,706 | +0.00(+0.00%) |
Jun 12, 2008 | 6.221 | 6.239 | 6.217 | 6.217 | 19,541 | +0.05(+0.89%) |
Jun 11, 2008 | 6.267 | 6.267 | 6.162 | 6.162 | 26,768 | -0.11(-1.74%) |
Jun 10, 2008 | 6.285 | 6.326 | 6.267 | 6.271 | 21,689 | -0.04(-0.65%) |
Jun 09, 2008 | 6.308 | 6.312 | 6.285 | 6.312 | 11,417 | +0.00(+0.07%) |
Jun 06, 2008 | 6.335 | 6.335 | 6.308 | 6.308 | 10,600 | -0.04(-0.65%) |
Jun 05, 2008 | 6.399 | 6.399 | 6.349 | 6.349 | 48,400 | -0.05(-0.78%) |
Jun 04, 2008 | 6.399 | 6.412 | 6.385 | 6.399 | 20,701 | -0.01(-0.14%) |
Jun 03, 2008 | 6.444 | 6.444 | 6.385 | 6.408 | 16,331 | -0.04(-0.57%) |
Jun 02, 2008 | 6.435 | 6.449 | 6.422 | 6.444 | 23,882 | -0.01(-0.21%) |
May 30, 2008 | 6.467 | 6.467 | 6.435 | 6.458 | 12,041 | -0.03(-0.49%) |
May 29, 2008 | 6.485 | 6.494 | 6.467 | 6.490 | 10,978 | +0.02(+0.35%) |
May 28, 2008 | 6.463 | 6.467 | 6.440 | 6.467 | 1,220 | -0.02(-0.28%) |
May 27, 2008 | 6.440 | 6.485 | 6.440 | 6.485 | 3,732 | +0.02(+0.35%) |
May 26, 2008 | 6.453 | 6.463 | 6.440 | 6.463 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.453 | 6.463 | 6.440 | 6.463 | 12,869 | -0.02(-0.35%) |
May 22, 2008 | 6.444 | 6.485 | 6.440 | 6.485 | 6,148 | +0.01(+0.21%) |
May 21, 2008 | 6.458 | 6.472 | 6.458 | 6.472 | 878 | -0.05(-0.70%) |
May 20, 2008 | 6.467 | 6.517 | 6.444 | 6.517 | 21,941 | +0.02(+0.28%) |
May 19, 2008 | 6.504 | 6.508 | 6.453 | 6.499 | 16,028 | -0.01(-0.21%) |
May 16, 2008 | 6.449 | 6.513 | 6.449 | 6.513 | 4,874 | +0.01(+0.14%) |
May 15, 2008 | 6.522 | 6.522 | 6.467 | 6.504 | 8,947 | +0.01(+0.21%) |
May 14, 2008 | 6.499 | 6.499 | 6.490 | 6.490 | 2,634 | -0.01(-0.14%) |
May 13, 2008 | 6.513 | 6.513 | 6.481 | 6.499 | 9,441 | -0.02(-0.35%) |
May 12, 2008 | 6.499 | 6.522 | 6.499 | 6.522 | 2,239 | +0.04(+0.63%) |
May 09, 2008 | 6.517 | 6.517 | 6.444 | 6.481 | 19,322 | -0.03(-0.42%) |
May 08, 2008 | 6.545 | 6.563 | 6.508 | 6.508 | 10,539 | -0.04(-0.56%) |
May 07, 2008 | 6.599 | 6.604 | 6.545 | 6.545 | 5,269 | -0.06(-0.90%) |
May 06, 2008 | 6.631 | 6.645 | 6.558 | 6.604 | 22,396 | -0.06(-0.96%) |
May 05, 2008 | 6.631 | 6.768 | 6.299 | 6.668 | 203,104 | +0.03(+0.41%) |
May 02, 2008 | 6.649 | 6.649 | 6.631 | 6.640 | 5,269 | -0.02(-0.34%) |