Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.697 | 6.846 | 6.650 | 6.781 | 1,042,913 | +0.08(+1.24%) |
Jul 30, 2008 | 6.757 | 6.846 | 6.668 | 6.697 | 950,515 | -0.06(-0.88%) |
Jul 29, 2008 | 6.757 | 6.811 | 6.578 | 6.757 | 761,279 | +0.19(+2.90%) |
Jul 28, 2008 | 6.572 | 6.703 | 6.537 | 6.566 | 858,871 | -0.02(-0.27%) |
Jul 25, 2008 | 6.560 | 6.650 | 6.549 | 6.584 | 929,949 | +0.06(+0.91%) |
Jul 24, 2008 | 6.674 | 6.676 | 6.483 | 6.525 | 611,078 | -0.13(-1.88%) |
Jul 23, 2008 | 6.430 | 6.686 | 6.430 | 6.650 | 889,924 | +0.22(+3.43%) |
Jul 22, 2008 | 6.453 | 6.483 | 6.310 | 6.430 | 1,173,794 | -0.06(-0.92%) |
Jul 21, 2008 | 6.608 | 6.662 | 6.352 | 6.489 | 779,747 | -0.15(-2.24%) |
Jul 18, 2008 | 6.519 | 6.697 | 6.459 | 6.638 | 1,093,344 | +0.15(+2.29%) |
Jul 17, 2008 | 6.245 | 6.489 | 6.215 | 6.489 | 1,534,612 | +0.24(+3.91%) |
Jul 16, 2008 | 5.804 | 6.263 | 5.763 | 6.245 | 1,957,165 | +0.56(+9.84%) |
Jul 15, 2008 | 6.191 | 6.251 | 5.590 | 5.685 | 4,096,505 | -0.65(-10.24%) |
Jul 14, 2008 | 6.632 | 6.632 | 6.287 | 6.334 | 1,563,985 | -0.24(-3.62%) |
Jul 11, 2008 | 6.668 | 6.733 | 6.364 | 6.572 | 1,281,201 | -0.17(-2.47%) |
Jul 10, 2008 | 6.793 | 6.793 | 6.686 | 6.739 | 878,646 | -0.04(-0.53%) |
Jul 09, 2008 | 6.775 | 6.894 | 6.757 | 6.775 | 1,001,403 | +0.01(+0.09%) |
Jul 08, 2008 | 6.805 | 6.805 | 6.727 | 6.769 | 1,019,468 | -0.05(-0.70%) |
Jul 07, 2008 | 6.906 | 6.936 | 6.811 | 6.816 | 705,309 | -0.10(-1.46%) |
Jul 04, 2008 | 6.918 | 6.953 | 6.888 | 6.918 | 302,211 | +0.00(+0.00%) |
Jul 03, 2008 | 6.918 | 6.953 | 6.888 | 6.918 | 302,211 | +0.04(+0.61%) |
Jul 02, 2008 | 6.977 | 7.007 | 6.834 | 6.876 | 694,048 | -0.11(-1.53%) |
Jul 01, 2008 | 6.840 | 6.983 | 6.840 | 6.983 | 1,409,418 | +0.08(+1.21%) |
Jun 30, 2008 | 6.882 | 6.953 | 6.882 | 6.900 | 862,705 | +0.01(+0.17%) |
Jun 27, 2008 | 6.936 | 6.971 | 6.834 | 6.888 | 1,879,423 | -0.05(-0.69%) |
Jun 26, 2008 | 6.953 | 6.971 | 6.918 | 6.936 | 756,540 | -0.07(-0.94%) |
Jun 25, 2008 | 7.013 | 7.055 | 6.995 | 7.001 | 573,645 | -0.01(-0.17%) |
Jun 24, 2008 | 7.025 | 7.055 | 6.995 | 7.013 | 958,060 | -0.03(-0.42%) |
Jun 23, 2008 | 7.150 | 7.150 | 7.025 | 7.043 | 429,333 | -0.02(-0.34%) |
Jun 20, 2008 | 6.953 | 7.072 | 6.953 | 7.067 | 699,160 | +0.11(+1.63%) |
Jun 19, 2008 | 7.156 | 7.156 | 6.936 | 6.953 | 1,204,794 | -0.18(-2.50%) |
Jun 18, 2008 | 7.323 | 7.323 | 7.132 | 7.132 | 1,466,659 | -0.23(-3.07%) |
Jun 17, 2008 | 7.412 | 7.412 | 7.305 | 7.358 | 762,730 | -0.02(-0.32%) |
Jun 16, 2008 | 7.334 | 7.418 | 7.328 | 7.382 | 688,325 | +0.04(+0.57%) |
Jun 13, 2008 | 7.334 | 7.346 | 7.275 | 7.340 | 609,985 | +0.05(+0.74%) |
Jun 12, 2008 | 7.328 | 7.394 | 7.281 | 7.287 | 634,840 | -0.03(-0.41%) |
Jun 11, 2008 | 7.352 | 7.400 | 7.317 | 7.317 | 778,726 | -0.09(-1.21%) |
Jun 10, 2008 | 7.385 | 7.442 | 7.192 | 7.406 | 882,535 | +0.06(+0.81%) |
Jun 09, 2008 | 7.442 | 7.442 | 7.293 | 7.346 | 855,691 | -0.08(-1.12%) |
Jun 06, 2008 | 7.448 | 7.471 | 7.364 | 7.430 | 742,165 | -0.05(-0.72%) |
Jun 05, 2008 | 7.483 | 7.495 | 7.388 | 7.483 | 570,183 | +0.03(+0.40%) |
Jun 04, 2008 | 7.430 | 7.495 | 7.406 | 7.453 | 732,904 | +0.00(+0.00%) |
Jun 03, 2008 | 7.328 | 7.456 | 7.328 | 7.453 | 1,052,064 | +0.02(+0.24%) |
Jun 02, 2008 | 7.376 | 7.459 | 7.162 | 7.436 | 825,910 | +0.04(+0.48%) |
May 30, 2008 | 7.370 | 7.412 | 7.186 | 7.400 | 787,026 | +0.02(+0.32%) |
May 29, 2008 | 7.293 | 7.442 | 7.263 | 7.376 | 599,224 | +0.07(+0.98%) |
May 28, 2008 | 7.215 | 7.334 | 7.144 | 7.305 | 848,802 | +0.09(+1.24%) |
May 27, 2008 | 7.287 | 7.293 | 7.203 | 7.215 | 487,257 | -0.05(-0.66%) |
May 26, 2008 | 7.263 | 7.293 | 7.209 | 7.263 | 567,239 | +0.00(+0.00%) |
May 23, 2008 | 7.263 | 7.293 | 7.209 | 7.263 | 567,239 | -0.02(-0.25%) |
May 22, 2008 | 7.233 | 7.293 | 7.174 | 7.281 | 628,880 | +0.04(+0.49%) |
May 21, 2008 | 7.293 | 7.293 | 7.197 | 7.245 | 868,512 | -0.03(-0.41%) |
May 20, 2008 | 7.263 | 7.328 | 7.221 | 7.275 | 1,550,005 | -0.02(-0.24%) |
May 19, 2008 | 7.448 | 7.448 | 7.251 | 7.293 | 1,010,986 | -0.17(-2.31%) |
May 16, 2008 | 7.394 | 7.483 | 7.358 | 7.465 | 720,467 | +0.07(+0.88%) |
May 15, 2008 | 7.453 | 7.453 | 7.388 | 7.400 | 486,481 | -0.06(-0.80%) |
May 14, 2008 | 7.448 | 7.483 | 7.394 | 7.459 | 650,949 | -0.01(-0.16%) |
May 13, 2008 | 7.364 | 7.471 | 7.352 | 7.471 | 856,625 | +0.10(+1.29%) |
May 12, 2008 | 7.305 | 7.442 | 7.293 | 7.376 | 713,092 | +0.06(+0.81%) |
May 09, 2008 | 7.192 | 7.358 | 7.150 | 7.317 | 1,316,659 | +0.06(+0.82%) |
May 08, 2008 | 7.168 | 7.269 | 7.126 | 7.257 | 1,021,103 | +0.11(+1.58%) |
May 07, 2008 | 7.168 | 7.233 | 7.144 | 7.144 | 805,040 | -0.08(-1.15%) |
May 06, 2008 | 7.233 | 7.269 | 7.168 | 7.227 | 758,065 | -0.01(-0.16%) |
May 05, 2008 | 7.299 | 7.299 | 7.233 | 7.239 | 1,300,881 | -0.05(-0.73%) |
May 02, 2008 | 7.376 | 7.436 | 7.215 | 7.293 | 874,129 | -0.07(-0.89%) |