Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.091 | 6.254 | 5.782 | 5.954 | 578,185 | -0.21(-3.39%) |
Jul 30, 2008 | 5.700 | 6.209 | 5.582 | 6.163 | 667,619 | +0.43(+7.45%) |
Jul 29, 2008 | 5.736 | 5.800 | 5.509 | 5.736 | 505,757 | +0.04(+0.64%) |
Jul 28, 2008 | 5.772 | 5.836 | 5.636 | 5.700 | 567,144 | -0.09(-1.57%) |
Jul 25, 2008 | 5.691 | 5.891 | 5.681 | 5.791 | 731,335 | +0.10(+1.76%) |
Jul 24, 2008 | 5.672 | 5.836 | 5.427 | 5.691 | 719,799 | -0.01(-0.16%) |
Jul 23, 2008 | 5.800 | 5.909 | 5.627 | 5.700 | 670,436 | -0.20(-3.39%) |
Jul 22, 2008 | 6.127 | 6.281 | 5.772 | 5.900 | 985,558 | -0.45(-7.15%) |
Jul 21, 2008 | 6.063 | 6.436 | 5.963 | 6.354 | 685,124 | +0.23(+3.71%) |
Jul 18, 2008 | 6.009 | 6.345 | 5.936 | 6.127 | 581,061 | -0.03(-0.44%) |
Jul 17, 2008 | 6.545 | 6.600 | 5.827 | 6.154 | 1,143,074 | -0.47(-7.13%) |
Jul 16, 2008 | 6.818 | 6.863 | 6.427 | 6.627 | 723,947 | -0.21(-3.06%) |
Jul 15, 2008 | 7.100 | 7.181 | 6.827 | 6.836 | 717,469 | -0.33(-4.57%) |
Jul 14, 2008 | 7.136 | 7.263 | 7.018 | 7.163 | 597,548 | -0.02(-0.25%) |
Jul 11, 2008 | 7.036 | 7.263 | 6.863 | 7.181 | 1,028,278 | +0.16(+2.33%) |
Jul 10, 2008 | 6.363 | 7.072 | 6.363 | 7.018 | 1,417,694 | +0.58(+9.04%) |
Jul 09, 2008 | 6.509 | 6.863 | 6.409 | 6.436 | 1,020,411 | -0.16(-2.48%) |
Jul 08, 2008 | 6.591 | 6.727 | 6.227 | 6.600 | 1,031,526 | -0.14(-2.02%) |
Jul 07, 2008 | 6.936 | 6.981 | 6.518 | 6.736 | 942,384 | -0.21(-3.01%) |
Jul 04, 2008 | 7.400 | 7.409 | 6.463 | 6.945 | 1,033,514 | +0.00(+0.00%) |
Jul 03, 2008 | 7.400 | 7.409 | 6.463 | 6.945 | 1,033,514 | -0.55(-7.39%) |
Jul 02, 2008 | 7.881 | 7.881 | 7.463 | 7.500 | 950,428 | -0.28(-3.62%) |
Jul 01, 2008 | 7.772 | 7.818 | 7.545 | 7.781 | 757,804 | +0.08(+1.06%) |
Jun 30, 2008 | 7.736 | 7.981 | 7.690 | 7.700 | 628,006 | -0.02(-0.24%) |
Jun 27, 2008 | 7.800 | 7.954 | 7.681 | 7.718 | 1,805,363 | +0.00(+0.00%) |
Jun 26, 2008 | 7.554 | 8.000 | 7.554 | 7.718 | 865,807 | +0.15(+1.92%) |
Jun 25, 2008 | 7.727 | 7.772 | 7.363 | 7.572 | 1,121,951 | -0.09(-1.19%) |
Jun 24, 2008 | 7.927 | 7.927 | 7.636 | 7.663 | 715,837 | -0.26(-3.33%) |
Jun 23, 2008 | 7.727 | 7.954 | 7.654 | 7.927 | 791,951 | +0.27(+3.56%) |
Jun 20, 2008 | 7.609 | 7.850 | 7.518 | 7.654 | 1,314,053 | +0.10(+1.32%) |
Jun 19, 2008 | 8.090 | 8.090 | 7.463 | 7.554 | 1,180,239 | -0.50(-6.21%) |
Jun 18, 2008 | 7.590 | 8.168 | 7.572 | 8.054 | 1,815,125 | +0.53(+7.00%) |
Jun 17, 2008 | 7.163 | 7.572 | 7.136 | 7.527 | 1,524,157 | +0.36(+5.08%) |
Jun 16, 2008 | 7.127 | 7.245 | 7.109 | 7.163 | 666,357 | +0.07(+1.03%) |
Jun 13, 2008 | 6.991 | 7.209 | 6.991 | 7.091 | 981,983 | +0.06(+0.91%) |
Jun 12, 2008 | 6.881 | 7.136 | 6.881 | 7.027 | 1,353,998 | +0.07(+1.05%) |
Jun 11, 2008 | 7.000 | 7.136 | 6.954 | 6.954 | 727,515 | -0.03(-0.39%) |
Jun 10, 2008 | 7.009 | 7.163 | 6.838 | 6.981 | 818,680 | -0.08(-1.16%) |
Jun 09, 2008 | 6.909 | 7.236 | 6.818 | 7.063 | 937,673 | +0.15(+2.24%) |
Jun 06, 2008 | 6.836 | 7.154 | 6.818 | 6.909 | 2,364,275 | +0.23(+3.40%) |
Jun 05, 2008 | 6.127 | 6.681 | 6.118 | 6.681 | 1,155,065 | +0.45(+7.30%) |
Jun 04, 2008 | 6.727 | 6.809 | 6.145 | 6.227 | 1,829,377 | -0.51(-7.56%) |
Jun 03, 2008 | 6.781 | 6.936 | 6.727 | 6.736 | 798,435 | -0.05(-0.67%) |
Jun 02, 2008 | 6.645 | 6.881 | 6.645 | 6.781 | 1,660,133 | +0.09(+1.36%) |
May 30, 2008 | 6.718 | 6.800 | 6.527 | 6.691 | 1,609,750 | -0.03(-0.41%) |
May 29, 2008 | 7.200 | 7.263 | 6.681 | 6.718 | 2,631,354 | -0.45(-6.34%) |
May 28, 2008 | 7.045 | 7.181 | 6.636 | 7.172 | 1,848,140 | +0.06(+0.90%) |
May 27, 2008 | 7.154 | 7.272 | 7.045 | 7.109 | 988,034 | -0.13(-1.76%) |
May 26, 2008 | 7.318 | 7.318 | 7.054 | 7.236 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.318 | 7.318 | 7.054 | 7.236 | 583,032 | +0.00(+0.00%) |
May 22, 2008 | 7.300 | 7.581 | 7.191 | 7.236 | 1,211,793 | +0.02(+0.25%) |
May 21, 2008 | 7.445 | 7.563 | 7.200 | 7.218 | 1,370,386 | -0.04(-0.50%) |
May 20, 2008 | 7.091 | 7.500 | 7.091 | 7.254 | 1,636,709 | +0.16(+2.31%) |
May 19, 2008 | 6.909 | 7.354 | 6.836 | 7.091 | 1,408,106 | +0.24(+3.45%) |
May 16, 2008 | 6.818 | 6.991 | 6.763 | 6.854 | 1,300,973 | +0.21(+3.15%) |
May 15, 2008 | 6.554 | 6.681 | 6.272 | 6.645 | 911,507 | +0.11(+1.67%) |
May 14, 2008 | 6.681 | 6.772 | 6.227 | 6.536 | 885,748 | -0.15(-2.18%) |
May 13, 2008 | 6.381 | 6.681 | 6.281 | 6.681 | 1,225,865 | +0.30(+4.70%) |
May 12, 2008 | 6.181 | 6.409 | 6.036 | 6.381 | 783,100 | +0.20(+3.24%) |
May 09, 2008 | 6.154 | 6.254 | 5.936 | 6.181 | 502,590 | +0.12(+1.95%) |
May 08, 2008 | 6.291 | 6.291 | 5.909 | 6.063 | 663,199 | -0.03(-0.45%) |
May 07, 2008 | 6.245 | 6.291 | 6.063 | 6.091 | 681,529 | -0.14(-2.19%) |
May 06, 2008 | 6.072 | 6.227 | 6.045 | 6.227 | 892,761 | +0.19(+3.16%) |
May 05, 2008 | 5.772 | 6.072 | 5.772 | 6.036 | 580,026 | +0.22(+3.75%) |
May 02, 2008 | 5.900 | 5.954 | 5.772 | 5.818 | 447,317 | -0.08(-1.39%) |