Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.370 | 8.090 | 7.370 | 7.810 | 336,704 | +0.32(+4.27%) |
Jul 30, 2008 | 7.650 | 7.732 | 7.280 | 7.490 | 166,356 | -0.09(-1.19%) |
Jul 29, 2008 | 7.580 | 7.760 | 7.200 | 7.580 | 206,856 | +0.37(+5.13%) |
Jul 28, 2008 | 7.420 | 7.790 | 7.210 | 7.210 | 140,076 | -0.20(-2.70%) |
Jul 25, 2008 | 7.530 | 7.700 | 7.370 | 7.410 | 279,174 | -0.07(-0.94%) |
Jul 24, 2008 | 7.720 | 8.100 | 7.450 | 7.480 | 947,587 | -0.23(-2.98%) |
Jul 23, 2008 | 7.060 | 7.720 | 6.900 | 7.710 | 482,849 | +0.63(+8.90%) |
Jul 22, 2008 | 6.600 | 7.100 | 6.470 | 7.080 | 466,608 | +0.42(+6.31%) |
Jul 21, 2008 | 6.270 | 6.750 | 6.260 | 6.660 | 238,298 | +0.26(+4.06%) |
Jul 18, 2008 | 6.320 | 6.430 | 6.130 | 6.400 | 252,445 | +0.02(+0.31%) |
Jul 17, 2008 | 6.040 | 6.400 | 6.010 | 6.380 | 317,185 | +0.35(+5.80%) |
Jul 16, 2008 | 5.810 | 6.040 | 5.570 | 6.030 | 320,861 | +0.25(+4.33%) |
Jul 15, 2008 | 5.520 | 5.800 | 5.170 | 5.780 | 417,712 | +0.28(+5.09%) |
Jul 14, 2008 | 5.560 | 5.780 | 5.410 | 5.500 | 136,952 | -0.03(-0.54%) |
Jul 11, 2008 | 5.440 | 5.540 | 5.250 | 5.530 | 301,105 | +0.06(+1.10%) |
Jul 10, 2008 | 5.280 | 5.660 | 5.260 | 5.470 | 251,190 | +0.17(+3.21%) |
Jul 09, 2008 | 5.560 | 5.780 | 5.290 | 5.300 | 295,279 | -0.30(-5.36%) |
Jul 08, 2008 | 5.150 | 5.610 | 5.120 | 5.600 | 287,940 | +0.42(+8.11%) |
Jul 07, 2008 | 5.210 | 5.220 | 4.900 | 5.180 | 318,663 | +0.00(+0.00%) |
Jul 04, 2008 | 4.910 | 5.230 | 4.820 | 5.180 | 120,055 | +0.00(+0.00%) |
Jul 03, 2008 | 4.910 | 5.230 | 4.820 | 5.180 | 120,055 | +0.28(+5.71%) |
Jul 02, 2008 | 5.080 | 5.100 | 4.840 | 4.900 | 242,212 | -0.11(-2.20%) |
Jul 01, 2008 | 4.670 | 5.060 | 4.510 | 5.010 | 251,862 | +0.31(+6.60%) |
Jun 30, 2008 | 4.710 | 4.760 | 4.660 | 4.700 | 451,227 | +0.04(+0.86%) |
Jun 27, 2008 | 4.770 | 4.820 | 4.620 | 4.660 | 557,182 | -0.14(-2.92%) |
Jun 26, 2008 | 4.930 | 5.030 | 4.710 | 4.800 | 317,931 | -0.20(-4.00%) |
Jun 25, 2008 | 5.010 | 5.160 | 4.920 | 5.000 | 234,967 | +0.00(+0.00%) |
Jun 24, 2008 | 5.090 | 5.130 | 4.990 | 5.000 | 234,872 | -0.14(-2.72%) |
Jun 23, 2008 | 5.400 | 5.430 | 5.140 | 5.140 | 215,652 | -0.24(-4.46%) |
Jun 20, 2008 | 5.540 | 5.590 | 5.170 | 5.380 | 613,538 | -0.19(-3.41%) |
Jun 19, 2008 | 4.900 | 5.570 | 4.900 | 5.570 | 275,262 | +0.66(+13.44%) |
Jun 18, 2008 | 5.000 | 5.060 | 4.900 | 4.910 | 255,149 | -0.10(-2.00%) |
Jun 17, 2008 | 5.210 | 5.250 | 5.000 | 5.010 | 116,162 | -0.19(-3.65%) |
Jun 16, 2008 | 5.270 | 5.310 | 5.160 | 5.200 | 107,277 | -0.10(-1.89%) |
Jun 13, 2008 | 5.430 | 5.500 | 5.220 | 5.300 | 123,411 | -0.06(-1.12%) |
Jun 12, 2008 | 5.240 | 5.510 | 5.150 | 5.360 | 312,611 | +0.21(+4.08%) |
Jun 11, 2008 | 5.140 | 5.180 | 4.980 | 5.150 | 264,719 | +0.01(+0.19%) |
Jun 10, 2008 | 5.110 | 5.230 | 4.920 | 5.140 | 251,556 | +0.11(+2.19%) |
Jun 09, 2008 | 5.410 | 5.480 | 4.820 | 5.030 | 458,051 | -0.41(-7.54%) |
Jun 06, 2008 | 5.780 | 5.790 | 5.440 | 5.440 | 271,840 | -0.37(-6.37%) |
Jun 05, 2008 | 5.730 | 5.950 | 5.570 | 5.810 | 456,210 | +0.08(+1.40%) |
Jun 04, 2008 | 5.640 | 5.880 | 5.520 | 5.730 | 243,797 | +0.09(+1.60%) |
Jun 03, 2008 | 5.860 | 5.970 | 5.640 | 5.640 | 230,523 | -0.18(-3.09%) |
Jun 02, 2008 | 6.210 | 6.260 | 5.750 | 5.820 | 376,886 | -0.40(-6.43%) |
May 30, 2008 | 6.270 | 6.300 | 6.080 | 6.220 | 486,859 | -0.06(-0.96%) |
May 29, 2008 | 5.910 | 6.290 | 5.780 | 6.280 | 284,807 | +0.38(+6.44%) |
May 28, 2008 | 6.060 | 6.130 | 5.790 | 5.900 | 216,261 | -0.13(-2.16%) |
May 27, 2008 | 5.810 | 6.040 | 5.800 | 6.030 | 112,357 | +0.21(+3.61%) |
May 26, 2008 | 6.010 | 6.050 | 5.770 | 5.820 | 186,394 | +0.00(+0.00%) |
May 23, 2008 | 6.010 | 6.050 | 5.770 | 5.820 | 186,394 | -0.26(-4.28%) |
May 22, 2008 | 6.000 | 6.260 | 6.000 | 6.080 | 186,328 | +0.09(+1.50%) |
May 21, 2008 | 6.300 | 6.330 | 5.970 | 5.990 | 182,033 | -0.28(-4.47%) |
May 20, 2008 | 6.470 | 6.470 | 6.150 | 6.270 | 117,771 | -0.22(-3.39%) |
May 19, 2008 | 6.160 | 6.640 | 6.150 | 6.490 | 385,945 | +0.32(+5.19%) |
May 16, 2008 | 6.280 | 6.390 | 6.030 | 6.170 | 395,938 | -0.07(-1.12%) |
May 15, 2008 | 6.260 | 6.360 | 6.140 | 6.240 | 204,041 | -0.01(-0.16%) |
May 14, 2008 | 6.330 | 6.517 | 6.240 | 6.250 | 280,042 | -0.08(-1.26%) |
May 13, 2008 | 6.220 | 6.370 | 6.200 | 6.330 | 288,892 | +0.13(+2.10%) |
May 12, 2008 | 5.780 | 6.200 | 5.780 | 6.200 | 265,806 | +0.45(+7.83%) |
May 09, 2008 | 5.560 | 5.840 | 5.500 | 5.750 | 178,131 | +0.08(+1.41%) |
May 08, 2008 | 5.810 | 5.870 | 5.620 | 5.670 | 341,767 | -0.12(-2.07%) |
May 07, 2008 | 6.140 | 6.200 | 5.780 | 5.790 | 403,902 | -0.33(-5.39%) |
May 06, 2008 | 6.000 | 6.560 | 6.000 | 6.120 | 434,517 | +0.15(+2.51%) |
May 05, 2008 | 6.200 | 6.220 | 5.930 | 5.970 | 242,780 | -0.30(-4.78%) |
May 02, 2008 | 6.480 | 6.510 | 6.190 | 6.270 | 226,923 | -0.27(-4.13%) |