Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.721 | 7.142 | 6.721 | 6.808 | 2,667 | +0.02(+0.25%) |
Jul 30, 2008 | 6.805 | 7.105 | 6.758 | 6.791 | 50,703 | -0.19(-2.77%) |
Jul 29, 2008 | 6.985 | 6.985 | 6.985 | 6.985 | 1,781 | +0.46(+6.99%) |
Jul 28, 2008 | 6.927 | 7.276 | 6.481 | 6.528 | 25,430 | -0.75(-10.31%) |
Jul 25, 2008 | 7.280 | 7.282 | 6.904 | 7.279 | 3,463 | +0.17(+2.32%) |
Jul 24, 2008 | 7.559 | 7.559 | 7.114 | 7.114 | 13,579 | -0.31(-4.15%) |
Jul 23, 2008 | 7.422 | 7.422 | 7.422 | 7.422 | 357 | -0.20(-2.57%) |
Jul 22, 2008 | 7.422 | 7.618 | 7.422 | 7.618 | 9,040 | +0.06(+0.74%) |
Jul 21, 2008 | 7.139 | 7.562 | 7.111 | 7.562 | 14,718 | +0.28(+3.89%) |
Jul 18, 2008 | 7.279 | 7.279 | 7.279 | 7.279 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.279 | 7.279 | 7.279 | 7.279 | 13,211 | +0.00(+0.00%) |
Jul 16, 2008 | 7.279 | 7.279 | 7.279 | 7.279 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 6.867 | 7.416 | 6.817 | 7.279 | 3,927 | -0.14(-1.92%) |
Jul 14, 2008 | 7.422 | 7.422 | 7.422 | 7.422 | 357 | -0.07(-0.93%) |
Jul 11, 2008 | 7.492 | 7.492 | 7.492 | 7.492 | 357 | -0.04(-0.59%) |
Jul 10, 2008 | 7.559 | 7.559 | 7.422 | 7.536 | 6,427 | -0.03(-0.33%) |
Jul 09, 2008 | 7.559 | 7.676 | 6.805 | 7.562 | 6,784 | -0.02(-0.26%) |
Jul 08, 2008 | 7.424 | 7.632 | 7.424 | 7.581 | 2,499 | -0.13(-1.74%) |
Jul 07, 2008 | 7.982 | 8.010 | 7.508 | 7.716 | 3,256 | +0.29(+3.92%) |
Jul 04, 2008 | 7.424 | 7.424 | 7.424 | 7.424 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.424 | 7.424 | 7.424 | 7.424 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.475 | 7.534 | 7.424 | 7.424 | 4,716 | +0.00(+0.04%) |
Jul 01, 2008 | 7.422 | 7.422 | 7.408 | 7.422 | 8,341 | +0.27(+3.78%) |
Jun 30, 2008 | 7.151 | 7.151 | 7.151 | 7.151 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 7.465 | 7.465 | 7.151 | 7.151 | 1,410 | +0.01(+0.13%) |
Jun 26, 2008 | 7.142 | 7.142 | 7.142 | 7.142 | 1,071 | -0.42(-5.56%) |
Jun 25, 2008 | 7.562 | 7.562 | 7.562 | 7.562 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 7.562 | 7.562 | 7.562 | 7.562 | 357 | +0.00(+0.00%) |
Jun 23, 2008 | 7.548 | 7.562 | 7.548 | 7.562 | 2,499 | +0.14(+1.85%) |
Jun 20, 2008 | 7.049 | 7.461 | 7.046 | 7.424 | 17,203 | +0.37(+5.24%) |
Jun 19, 2008 | 6.724 | 7.114 | 6.724 | 7.055 | 9,294 | +0.34(+5.09%) |
Jun 18, 2008 | 6.693 | 6.713 | 6.693 | 6.713 | 7,498 | +0.05(+0.80%) |
Jun 17, 2008 | 6.660 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 6.511 | 6.707 | 6.332 | 6.660 | 35,652 | -0.27(-3.88%) |
Jun 13, 2008 | 6.467 | 6.929 | 6.467 | 6.929 | 10,579 | -0.06(-0.84%) |
Jun 12, 2008 | 6.993 | 7.002 | 6.988 | 6.988 | 1,417 | -0.01(-0.20%) |
Jun 11, 2008 | 6.721 | 7.002 | 6.721 | 7.002 | 9,805 | -0.02(-0.30%) |
Jun 10, 2008 | 6.534 | 7.139 | 6.349 | 7.023 | 8,219 | +0.30(+4.44%) |
Jun 09, 2008 | 6.721 | 7.002 | 6.665 | 6.724 | 22,102 | -0.24(-3.38%) |
Jun 06, 2008 | 6.875 | 6.960 | 6.875 | 6.960 | 2,142 | -0.11(-1.58%) |
Jun 05, 2008 | 6.974 | 7.072 | 6.974 | 7.072 | 1,071 | -0.04(-0.59%) |
Jun 04, 2008 | 7.072 | 7.245 | 7.072 | 7.114 | 5,902 | -0.10(-1.36%) |
Jun 03, 2008 | 7.209 | 7.212 | 7.072 | 7.212 | 2,392 | +0.11(+1.50%) |
Jun 02, 2008 | 7.209 | 7.209 | 7.016 | 7.105 | 9,073 | +0.11(+1.56%) |
May 30, 2008 | 6.990 | 7.016 | 6.988 | 6.996 | 5,166 | -0.08(-1.07%) |
May 29, 2008 | 6.825 | 7.072 | 6.825 | 7.072 | 6,248 | -0.02(-0.32%) |
May 28, 2008 | 7.184 | 7.184 | 7.004 | 7.094 | 5,941 | -0.36(-4.88%) |
May 27, 2008 | 7.276 | 7.475 | 7.276 | 7.458 | 1,428 | +0.32(+4.43%) |
May 26, 2008 | 7.016 | 7.142 | 7.016 | 7.142 | 2,142 | +0.00(+0.00%) |
May 23, 2008 | 7.016 | 7.142 | 7.016 | 7.142 | 2,142 | +0.14(+2.00%) |
May 22, 2008 | 6.881 | 7.559 | 6.721 | 7.002 | 14,282 | +0.00(+0.00%) |
May 21, 2008 | 7.226 | 7.431 | 6.985 | 7.002 | 27,851 | -0.29(-3.97%) |
May 20, 2008 | 7.380 | 7.982 | 7.282 | 7.291 | 12,954 | -0.27(-3.58%) |
May 19, 2008 | 7.539 | 8.186 | 7.326 | 7.562 | 69,856 | +0.34(+4.65%) |
May 16, 2008 | 5.626 | 7.385 | 5.626 | 7.226 | 288,722 | +1.64(+29.32%) |
May 15, 2008 | 5.598 | 5.598 | 5.587 | 5.587 | 1,785 | +0.06(+1.01%) |
May 14, 2008 | 5.456 | 5.531 | 5.456 | 5.531 | 8,569 | +0.12(+2.23%) |
May 13, 2008 | 5.411 | 5.414 | 5.411 | 5.411 | 4,784 | +0.20(+3.93%) |
May 12, 2008 | 5.209 | 5.293 | 5.206 | 5.206 | 2,142 | +0.07(+1.31%) |
May 09, 2008 | 4.761 | 5.139 | 4.761 | 5.139 | 2,499 | +0.38(+8.07%) |
May 08, 2008 | 4.761 | 4.761 | 4.683 | 4.755 | 17,746 | +0.19(+4.17%) |
May 07, 2008 | 4.621 | 4.621 | 4.495 | 4.565 | 23,284 | +0.08(+1.88%) |
May 06, 2008 | 4.459 | 4.526 | 4.442 | 4.481 | 19,510 | -0.07(-1.51%) |
May 05, 2008 | 4.550 | 4.550 | 4.550 | 4.550 | 357 | -0.05(-1.13%) |
May 02, 2008 | 4.761 | 4.761 | 4.481 | 4.601 | 39,905 | -0.16(-3.35%) |