Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.260 | 7.350 | 7.260 | 7.310 | 15,100 | +0.02(+0.24%) |
Jul 30, 2008 | 7.100 | 7.300 | 7.100 | 7.293 | 26,053 | +0.14(+1.99%) |
Jul 29, 2008 | 7.150 | 7.200 | 7.110 | 7.150 | 10,525 | +0.00(+0.00%) |
Jul 28, 2008 | 7.110 | 7.430 | 7.080 | 7.150 | 14,600 | +0.02(+0.28%) |
Jul 25, 2008 | 6.990 | 7.200 | 6.980 | 7.130 | 11,736 | +0.02(+0.28%) |
Jul 24, 2008 | 7.280 | 7.350 | 6.980 | 7.110 | 34,676 | -0.10(-1.39%) |
Jul 23, 2008 | 7.150 | 7.290 | 7.090 | 7.210 | 34,444 | +0.11(+1.55%) |
Jul 22, 2008 | 7.060 | 7.140 | 7.014 | 7.100 | 25,239 | +0.10(+1.43%) |
Jul 21, 2008 | 7.200 | 7.270 | 6.970 | 7.000 | 9,407 | -0.11(-1.55%) |
Jul 18, 2008 | 7.060 | 7.180 | 7.060 | 7.110 | 19,636 | -0.01(-0.14%) |
Jul 17, 2008 | 7.150 | 7.200 | 7.060 | 7.120 | 17,075 | +0.04(+0.56%) |
Jul 16, 2008 | 6.850 | 7.100 | 6.810 | 7.080 | 32,438 | +0.19(+2.76%) |
Jul 15, 2008 | 7.200 | 7.200 | 6.820 | 6.890 | 23,760 | -0.25(-3.50%) |
Jul 14, 2008 | 7.070 | 7.170 | 7.030 | 7.140 | 20,218 | +0.12(+1.71%) |
Jul 11, 2008 | 6.990 | 7.100 | 6.900 | 7.020 | 47,159 | +0.03(+0.43%) |
Jul 10, 2008 | 7.180 | 7.180 | 6.980 | 6.990 | 19,998 | -0.12(-1.69%) |
Jul 09, 2008 | 7.240 | 7.280 | 7.050 | 7.110 | 33,001 | +0.06(+0.85%) |
Jul 08, 2008 | 6.800 | 7.050 | 6.800 | 7.050 | 17,838 | +0.20(+2.92%) |
Jul 07, 2008 | 6.920 | 7.100 | 6.650 | 6.850 | 62,340 | -0.13(-1.86%) |
Jul 04, 2008 | 6.900 | 7.050 | 6.870 | 6.980 | 8,941 | +0.00(+0.00%) |
Jul 03, 2008 | 6.900 | 7.050 | 6.870 | 6.980 | 8,941 | +0.02(+0.29%) |
Jul 02, 2008 | 7.250 | 7.250 | 6.945 | 6.960 | 11,813 | -0.23(-3.20%) |
Jul 01, 2008 | 7.000 | 7.220 | 6.980 | 7.190 | 30,255 | +0.04(+0.56%) |
Jun 30, 2008 | 7.420 | 7.430 | 7.150 | 7.150 | 30,674 | -0.34(-4.54%) |
Jun 27, 2008 | 7.210 | 7.500 | 7.170 | 7.490 | 130,639 | +0.32(+4.46%) |
Jun 26, 2008 | 7.160 | 7.240 | 7.110 | 7.170 | 17,555 | -0.03(-0.42%) |
Jun 25, 2008 | 7.084 | 7.200 | 6.927 | 7.200 | 39,080 | +0.11(+1.55%) |
Jun 24, 2008 | 7.131 | 7.190 | 6.800 | 7.090 | 40,575 | -0.05(-0.70%) |
Jun 23, 2008 | 6.810 | 7.140 | 6.700 | 7.140 | 24,100 | +0.16(+2.29%) |
Jun 20, 2008 | 7.300 | 7.300 | 6.900 | 6.980 | 21,845 | -0.30(-4.12%) |
Jun 19, 2008 | 7.035 | 7.400 | 6.950 | 7.280 | 34,900 | +0.18(+2.54%) |
Jun 18, 2008 | 7.250 | 7.350 | 6.930 | 7.100 | 12,834 | -0.14(-1.93%) |
Jun 17, 2008 | 7.000 | 7.300 | 6.810 | 7.240 | 18,900 | +0.34(+4.93%) |
Jun 16, 2008 | 6.760 | 6.950 | 6.700 | 6.900 | 10,696 | +0.10(+1.47%) |
Jun 13, 2008 | 6.900 | 6.900 | 6.650 | 6.800 | 17,773 | -0.01(-0.15%) |
Jun 12, 2008 | 7.110 | 7.110 | 6.790 | 6.810 | 12,518 | -0.14(-2.01%) |
Jun 11, 2008 | 6.840 | 7.010 | 6.840 | 6.950 | 28,361 | -0.03(-0.43%) |
Jun 10, 2008 | 6.990 | 7.140 | 6.940 | 6.980 | 22,943 | -0.09(-1.27%) |
Jun 09, 2008 | 7.100 | 7.158 | 6.950 | 7.070 | 27,313 | -0.11(-1.53%) |
Jun 06, 2008 | 7.370 | 7.380 | 7.060 | 7.180 | 21,258 | -0.20(-2.71%) |
Jun 05, 2008 | 7.350 | 7.400 | 7.250 | 7.380 | 19,704 | -0.07(-0.94%) |
Jun 04, 2008 | 7.140 | 7.450 | 6.950 | 7.450 | 56,149 | +0.20(+2.76%) |
Jun 03, 2008 | 7.670 | 7.670 | 7.230 | 7.250 | 28,338 | -0.35(-4.61%) |
Jun 02, 2008 | 7.710 | 7.800 | 7.470 | 7.600 | 21,386 | -0.18(-2.31%) |
May 30, 2008 | 7.300 | 7.780 | 7.290 | 7.780 | 117,208 | +0.52(+7.15%) |
May 29, 2008 | 7.200 | 7.390 | 7.200 | 7.261 | 13,561 | -0.04(-0.54%) |
May 28, 2008 | 7.070 | 7.450 | 7.060 | 7.300 | 21,267 | +0.15(+2.10%) |
May 27, 2008 | 7.400 | 7.430 | 7.100 | 7.150 | 26,635 | -0.20(-2.72%) |
May 26, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 54,537 | +0.40(+5.76%) |
May 22, 2008 | 6.980 | 7.090 | 6.940 | 6.950 | 34,741 | -0.04(-0.57%) |
May 21, 2008 | 7.000 | 7.040 | 6.780 | 6.990 | 26,800 | +0.14(+2.04%) |
May 20, 2008 | 6.660 | 6.890 | 6.650 | 6.850 | 32,239 | +0.10(+1.48%) |
May 19, 2008 | 6.810 | 6.810 | 6.520 | 6.750 | 16,986 | -0.03(-0.44%) |
May 16, 2008 | 6.520 | 6.890 | 6.360 | 6.780 | 84,494 | +0.38(+5.94%) |
May 15, 2008 | 6.650 | 6.770 | 6.268 | 6.400 | 67,189 | -0.33(-4.90%) |
May 14, 2008 | 6.900 | 7.000 | 6.600 | 6.730 | 103,412 | -0.34(-4.81%) |
May 13, 2008 | 7.130 | 7.130 | 6.750 | 7.070 | 68,205 | -0.11(-1.53%) |
May 12, 2008 | 7.360 | 7.360 | 7.100 | 7.180 | 95,318 | -0.24(-3.23%) |
May 09, 2008 | 7.110 | 7.420 | 6.980 | 7.420 | 105,834 | +0.42(+6.00%) |
May 08, 2008 | 7.950 | 7.950 | 6.650 | 7.000 | 1,124,751 | -0.95(-11.93%) |
May 07, 2008 | 8.500 | 8.500 | 7.900 | 7.948 | 81,793 | -0.50(-5.94%) |
May 06, 2008 | 8.750 | 8.750 | 8.360 | 8.450 | 43,727 | -0.40(-4.52%) |
May 05, 2008 | 9.270 | 9.270 | 8.840 | 8.850 | 53,621 | -0.24(-2.64%) |
May 02, 2008 | 8.950 | 9.090 | 8.890 | 9.090 | 103,920 | +0.14(+1.56%) |