Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.452 | 7.535 | 7.201 | 7.510 | 91,711 | +0.15(+2.04%) |
Jul 30, 2008 | 7.151 | 7.510 | 7.151 | 7.360 | 54,884 | +0.06(+0.80%) |
Jul 29, 2008 | 7.302 | 7.385 | 7.210 | 7.302 | 75,162 | +0.06(+0.81%) |
Jul 28, 2008 | 7.318 | 7.343 | 7.135 | 7.243 | 58,504 | -0.12(-1.59%) |
Jul 25, 2008 | 7.427 | 7.443 | 7.001 | 7.360 | 81,731 | -0.01(-0.11%) |
Jul 24, 2008 | 7.468 | 7.485 | 6.659 | 7.368 | 111,399 | +0.02(+0.23%) |
Jul 23, 2008 | 7.005 | 7.510 | 6.993 | 7.352 | 51,644 | +0.06(+0.80%) |
Jul 22, 2008 | 7.043 | 7.310 | 7.043 | 7.293 | 36,050 | +0.02(+0.23%) |
Jul 21, 2008 | 7.101 | 7.302 | 6.893 | 7.277 | 37,472 | +0.25(+3.56%) |
Jul 18, 2008 | 7.110 | 7.176 | 6.893 | 7.026 | 61,972 | -0.06(-0.82%) |
Jul 17, 2008 | 6.809 | 7.093 | 6.809 | 7.085 | 126,821 | +0.33(+4.94%) |
Jul 16, 2008 | 6.409 | 6.918 | 6.334 | 6.751 | 100,509 | +0.37(+5.75%) |
Jul 15, 2008 | 6.525 | 6.592 | 6.000 | 6.384 | 93,653 | +0.14(+2.27%) |
Jul 14, 2008 | 6.300 | 6.350 | 6.125 | 6.242 | 76,304 | +0.03(+0.54%) |
Jul 11, 2008 | 6.242 | 6.359 | 5.791 | 6.208 | 69,347 | -0.05(-0.80%) |
Jul 10, 2008 | 6.142 | 6.467 | 6.142 | 6.258 | 121,193 | +0.08(+1.35%) |
Jul 09, 2008 | 5.875 | 6.275 | 5.875 | 6.175 | 51,808 | +0.13(+2.07%) |
Jul 08, 2008 | 5.966 | 6.125 | 5.858 | 6.050 | 122,205 | +0.08(+1.26%) |
Jul 07, 2008 | 5.933 | 6.275 | 5.875 | 5.975 | 66,994 | +0.03(+0.42%) |
Jul 04, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | +0.00(+0.00%) |
Jul 03, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | -0.28(-4.42%) |
Jul 02, 2008 | 6.475 | 6.475 | 6.167 | 6.225 | 72,911 | -0.24(-3.74%) |
Jul 01, 2008 | 6.759 | 6.993 | 6.317 | 6.467 | 150,852 | -0.33(-4.91%) |
Jun 30, 2008 | 7.026 | 7.385 | 6.250 | 6.801 | 104,695 | +0.05(+0.74%) |
Jun 27, 2008 | 6.818 | 7.780 | 6.751 | 6.751 | 1,584,961 | -0.07(-0.98%) |
Jun 26, 2008 | 6.676 | 6.951 | 6.626 | 6.818 | 59,225 | +0.05(+0.74%) |
Jun 25, 2008 | 6.818 | 6.984 | 6.642 | 6.767 | 95,624 | -0.05(-0.73%) |
Jun 24, 2008 | 6.684 | 6.984 | 6.684 | 6.818 | 39,533 | +0.06(+0.86%) |
Jun 23, 2008 | 6.742 | 6.851 | 6.542 | 6.759 | 40,865 | +0.03(+0.50%) |
Jun 20, 2008 | 6.801 | 7.009 | 6.651 | 6.726 | 135,374 | -0.13(-1.95%) |
Jun 19, 2008 | 6.868 | 6.934 | 6.559 | 6.859 | 59,002 | -0.03(-0.48%) |
Jun 18, 2008 | 6.767 | 6.909 | 6.642 | 6.893 | 47,945 | +0.08(+1.10%) |
Jun 17, 2008 | 7.151 | 7.268 | 6.767 | 6.818 | 29,337 | -0.34(-4.78%) |
Jun 16, 2008 | 7.143 | 7.243 | 6.717 | 7.160 | 93,640 | +0.00(+0.00%) |
Jun 13, 2008 | 6.918 | 7.243 | 6.909 | 7.160 | 46,564 | +0.28(+4.00%) |
Jun 12, 2008 | 6.684 | 6.918 | 6.684 | 6.884 | 45,924 | +0.19(+2.87%) |
Jun 11, 2008 | 7.210 | 7.277 | 6.659 | 6.692 | 119,943 | -0.54(-7.50%) |
Jun 10, 2008 | 7.226 | 7.352 | 6.926 | 7.235 | 82,420 | +0.26(+3.71%) |
Jun 09, 2008 | 6.951 | 7.235 | 6.884 | 6.976 | 114,996 | +0.01(+0.12%) |
Jun 06, 2008 | 6.909 | 7.343 | 6.676 | 6.968 | 104,568 | +0.01(+0.12%) |
Jun 05, 2008 | 6.284 | 7.068 | 6.284 | 6.959 | 104,825 | +0.68(+10.76%) |
Jun 04, 2008 | 5.966 | 6.342 | 5.958 | 6.284 | 72,934 | +0.31(+5.17%) |
Jun 03, 2008 | 5.908 | 6.067 | 5.850 | 5.975 | 72,283 | +0.10(+1.70%) |
Jun 02, 2008 | 5.816 | 6.233 | 5.816 | 5.875 | 397,812 | +0.03(+0.43%) |
May 30, 2008 | 5.916 | 5.958 | 5.825 | 5.850 | 147,640 | -0.06(-0.99%) |
May 29, 2008 | 5.866 | 6.050 | 5.866 | 5.908 | 90,539 | +0.01(+0.14%) |
May 28, 2008 | 5.633 | 5.990 | 5.624 | 5.900 | 94,782 | +0.31(+5.52%) |
May 27, 2008 | 6.175 | 6.175 | 5.591 | 5.591 | 176,840 | -0.55(-8.97%) |
May 26, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | +0.00(+0.00%) |
May 23, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | -0.28(-4.42%) |
May 22, 2008 | 6.551 | 6.567 | 6.273 | 6.425 | 95,933 | -0.13(-2.04%) |
May 21, 2008 | 6.642 | 6.726 | 6.542 | 6.559 | 30,843 | -0.06(-0.88%) |
May 20, 2008 | 6.659 | 6.717 | 6.484 | 6.617 | 51,366 | -0.08(-1.12%) |
May 19, 2008 | 6.659 | 6.717 | 6.551 | 6.692 | 69,715 | +0.02(+0.25%) |
May 16, 2008 | 6.701 | 6.709 | 6.509 | 6.676 | 74,969 | +0.02(+0.25%) |
May 15, 2008 | 6.350 | 6.717 | 6.350 | 6.659 | 72,777 | +0.30(+4.72%) |
May 14, 2008 | 6.784 | 6.784 | 5.866 | 6.359 | 345,860 | -0.43(-6.39%) |
May 13, 2008 | 6.676 | 6.826 | 6.626 | 6.793 | 92,079 | +0.14(+2.13%) |
May 12, 2008 | 6.843 | 6.968 | 6.617 | 6.651 | 99,412 | -0.17(-2.45%) |
May 09, 2008 | 7.176 | 7.230 | 6.626 | 6.818 | 155,490 | -0.42(-5.77%) |
May 08, 2008 | 6.884 | 7.418 | 6.859 | 7.235 | 244,500 | +0.28(+3.96%) |
May 07, 2008 | 7.260 | 7.343 | 6.951 | 6.959 | 67,916 | -0.23(-3.14%) |
May 06, 2008 | 7.026 | 7.193 | 7.018 | 7.185 | 74,821 | +0.13(+1.89%) |
May 05, 2008 | 7.051 | 7.051 | 7.009 | 7.051 | 45,692 | +0.01(+0.12%) |
May 02, 2008 | 7.093 | 7.293 | 7.018 | 7.043 | 69,490 | -0.05(-0.71%) |