Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.633 | 8.051 | 7.590 | 7.730 | 1,627,686 | +0.36(+4.93%) |
Jul 30, 2008 | 7.312 | 7.409 | 7.154 | 7.366 | 207,617 | +0.04(+0.58%) |
Jul 29, 2008 | 7.324 | 7.372 | 6.997 | 7.324 | 348,596 | +0.37(+5.31%) |
Jul 28, 2008 | 7.075 | 7.124 | 6.857 | 6.954 | 357,863 | -0.15(-2.05%) |
Jul 25, 2008 | 7.075 | 7.288 | 7.045 | 7.100 | 287,579 | +0.07(+1.03%) |
Jul 24, 2008 | 7.372 | 7.372 | 7.003 | 7.027 | 363,813 | -0.30(-4.13%) |
Jul 23, 2008 | 7.185 | 7.427 | 7.100 | 7.330 | 266,332 | +0.15(+2.02%) |
Jul 22, 2008 | 6.870 | 7.215 | 6.839 | 7.185 | 294,332 | +0.29(+4.22%) |
Jul 21, 2008 | 6.851 | 6.894 | 6.809 | 6.894 | 161,730 | +0.05(+0.71%) |
Jul 18, 2008 | 6.894 | 6.894 | 6.603 | 6.845 | 606,900 | -0.05(-0.79%) |
Jul 17, 2008 | 6.803 | 6.924 | 6.670 | 6.900 | 656,886 | +0.15(+2.24%) |
Jul 16, 2008 | 6.518 | 6.797 | 6.421 | 6.748 | 878,683 | +0.22(+3.44%) |
Jul 15, 2008 | 6.512 | 6.645 | 6.323 | 6.524 | 905,692 | -0.08(-1.28%) |
Jul 14, 2008 | 6.930 | 6.936 | 6.603 | 6.609 | 342,987 | -0.30(-4.38%) |
Jul 11, 2008 | 7.009 | 7.015 | 6.706 | 6.912 | 692,915 | -0.18(-2.48%) |
Jul 10, 2008 | 7.015 | 7.245 | 6.966 | 7.088 | 552,752 | +0.05(+0.69%) |
Jul 09, 2008 | 7.318 | 7.318 | 6.991 | 7.039 | 451,035 | -0.27(-3.73%) |
Jul 08, 2008 | 7.009 | 7.312 | 6.888 | 7.312 | 406,097 | +0.36(+5.14%) |
Jul 07, 2008 | 7.257 | 7.257 | 6.839 | 6.954 | 549,688 | -0.24(-3.37%) |
Jul 04, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.00(+0.00%) |
Jul 03, 2008 | 7.172 | 7.306 | 7.069 | 7.197 | 385,157 | +0.02(+0.34%) |
Jul 02, 2008 | 7.063 | 7.221 | 6.960 | 7.172 | 438,665 | +0.10(+1.46%) |
Jul 01, 2008 | 7.088 | 7.185 | 6.815 | 7.069 | 586,437 | -0.03(-0.43%) |
Jun 30, 2008 | 7.257 | 7.288 | 7.088 | 7.100 | 486,784 | -0.13(-1.76%) |
Jun 27, 2008 | 7.215 | 7.330 | 7.033 | 7.227 | 1,337,814 | +0.01(+0.17%) |
Jun 26, 2008 | 7.209 | 7.294 | 7.124 | 7.215 | 581,815 | -0.07(-1.00%) |
Jun 25, 2008 | 7.039 | 7.312 | 7.033 | 7.288 | 317,664 | +0.24(+3.35%) |
Jun 24, 2008 | 7.185 | 7.269 | 7.051 | 7.051 | 397,231 | -0.19(-2.68%) |
Jun 23, 2008 | 7.390 | 7.451 | 7.227 | 7.245 | 233,626 | -0.10(-1.40%) |
Jun 20, 2008 | 7.415 | 7.451 | 7.275 | 7.348 | 663,971 | -0.09(-1.22%) |
Jun 19, 2008 | 7.269 | 7.439 | 7.221 | 7.439 | 347,795 | +0.17(+2.33%) |
Jun 18, 2008 | 7.372 | 7.439 | 7.251 | 7.269 | 458,777 | -0.12(-1.56%) |
Jun 17, 2008 | 7.530 | 7.663 | 7.384 | 7.384 | 705,838 | +0.02(+0.25%) |
Jun 16, 2008 | 7.227 | 7.366 | 7.178 | 7.366 | 323,140 | +0.12(+1.67%) |
Jun 13, 2008 | 7.227 | 7.245 | 7.124 | 7.245 | 298,198 | +0.12(+1.70%) |
Jun 12, 2008 | 7.269 | 7.330 | 7.063 | 7.124 | 534,699 | -0.09(-1.26%) |
Jun 11, 2008 | 7.300 | 7.318 | 7.197 | 7.215 | 263,964 | -0.12(-1.65%) |
Jun 10, 2008 | 7.275 | 7.354 | 7.215 | 7.336 | 366,363 | +0.05(+0.66%) |
Jun 09, 2008 | 7.433 | 7.500 | 7.269 | 7.288 | 333,851 | -0.18(-2.35%) |
Jun 06, 2008 | 7.590 | 7.663 | 7.463 | 7.463 | 394,570 | -0.21(-2.76%) |
Jun 05, 2008 | 7.524 | 7.699 | 7.512 | 7.675 | 554,173 | +0.15(+1.93%) |
Jun 04, 2008 | 7.330 | 7.572 | 7.330 | 7.530 | 445,153 | +0.19(+2.56%) |
Jun 03, 2008 | 7.397 | 7.403 | 7.312 | 7.342 | 423,366 | -0.01(-0.08%) |
Jun 02, 2008 | 7.360 | 7.372 | 7.281 | 7.348 | 519,315 | -0.04(-0.57%) |
May 30, 2008 | 7.512 | 7.512 | 7.336 | 7.390 | 446,995 | -0.16(-2.09%) |
May 29, 2008 | 7.469 | 7.578 | 7.427 | 7.548 | 678,588 | +0.07(+0.89%) |
May 28, 2008 | 7.469 | 7.487 | 7.390 | 7.481 | 744,756 | +0.06(+0.82%) |
May 27, 2008 | 7.312 | 7.439 | 7.288 | 7.421 | 497,154 | +0.12(+1.66%) |
May 26, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 417,661 | -0.05(-0.74%) |
May 22, 2008 | 7.324 | 7.378 | 7.271 | 7.354 | 580,072 | +0.04(+0.58%) |
May 21, 2008 | 7.281 | 7.390 | 7.215 | 7.312 | 905,883 | +0.07(+1.00%) |
May 20, 2008 | 7.227 | 7.251 | 7.130 | 7.239 | 483,644 | +0.04(+0.50%) |
May 19, 2008 | 7.227 | 7.245 | 7.142 | 7.203 | 518,571 | -0.05(-0.67%) |
May 16, 2008 | 7.275 | 7.275 | 7.166 | 7.251 | 569,438 | -0.01(-0.17%) |
May 15, 2008 | 7.227 | 7.306 | 7.063 | 7.263 | 387,056 | +0.08(+1.10%) |
May 14, 2008 | 7.215 | 7.269 | 7.166 | 7.185 | 329,135 | +0.04(+0.59%) |
May 13, 2008 | 7.227 | 7.227 | 7.069 | 7.142 | 286,552 | -0.05(-0.76%) |
May 12, 2008 | 7.209 | 7.209 | 7.108 | 7.197 | 422,811 | +0.01(+0.17%) |
May 09, 2008 | 7.178 | 7.269 | 7.112 | 7.185 | 147,743 | -0.05(-0.75%) |
May 08, 2008 | 7.275 | 7.378 | 7.203 | 7.239 | 357,776 | -0.04(-0.50%) |
May 07, 2008 | 7.754 | 7.754 | 7.275 | 7.275 | 442,390 | -0.55(-6.97%) |
May 06, 2008 | 7.869 | 7.911 | 7.796 | 7.821 | 502,440 | -0.07(-0.84%) |
May 05, 2008 | 7.615 | 7.887 | 7.578 | 7.887 | 506,675 | +0.25(+3.25%) |
May 02, 2008 | 7.869 | 7.933 | 7.639 | 7.639 | 472,633 | -0.22(-2.85%) |