Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 8.065 | 8.297 | 7.974 | 8.032 | 132,194 | -0.19(-2.32%) |
Jul 30, 2008 | 8.090 | 8.447 | 7.990 | 8.222 | 354,193 | +0.27(+3.44%) |
Jul 29, 2008 | 7.949 | 8.081 | 6.995 | 7.949 | 109,793 | +0.85(+12.05%) |
Jul 28, 2008 | 7.633 | 7.824 | 7.061 | 7.094 | 148,074 | -0.56(-7.27%) |
Jul 25, 2008 | 7.608 | 7.783 | 7.194 | 7.650 | 123,556 | +0.15(+1.99%) |
Jul 24, 2008 | 7.708 | 7.849 | 7.467 | 7.501 | 140,953 | -0.17(-2.27%) |
Jul 23, 2008 | 7.310 | 7.716 | 7.003 | 7.675 | 125,663 | +0.34(+4.64%) |
Jul 22, 2008 | 6.430 | 7.360 | 6.289 | 7.335 | 228,797 | +0.89(+13.77%) |
Jul 21, 2008 | 6.571 | 6.671 | 6.381 | 6.447 | 142,538 | -0.05(-0.77%) |
Jul 18, 2008 | 6.497 | 6.644 | 6.256 | 6.497 | 119,991 | +0.03(+0.51%) |
Jul 17, 2008 | 5.800 | 6.488 | 5.800 | 6.463 | 186,453 | +0.34(+5.56%) |
Jul 16, 2008 | 5.808 | 6.165 | 5.733 | 6.123 | 416,344 | +0.45(+7.89%) |
Jul 15, 2008 | 5.227 | 6.024 | 5.099 | 5.675 | 521,785 | +0.37(+6.87%) |
Jul 14, 2008 | 5.426 | 5.426 | 5.169 | 5.310 | 168,760 | -0.06(-1.08%) |
Jul 11, 2008 | 5.352 | 5.460 | 5.186 | 5.368 | 252,595 | -0.05(-0.92%) |
Jul 10, 2008 | 5.484 | 5.551 | 5.352 | 5.418 | 434,914 | -0.09(-1.66%) |
Jul 09, 2008 | 5.700 | 5.800 | 5.501 | 5.509 | 233,200 | -0.22(-3.91%) |
Jul 08, 2008 | 5.576 | 5.916 | 5.559 | 5.733 | 300,285 | +0.17(+3.13%) |
Jul 07, 2008 | 5.650 | 5.767 | 5.443 | 5.559 | 259,173 | -0.05(-0.89%) |
Jul 04, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | +0.00(+0.00%) |
Jul 03, 2008 | 5.634 | 5.708 | 5.518 | 5.609 | 224,348 | -0.02(-0.30%) |
Jul 02, 2008 | 6.065 | 6.455 | 5.625 | 5.625 | 355,863 | -0.46(-7.63%) |
Jul 01, 2008 | 6.198 | 6.480 | 5.957 | 6.090 | 569,150 | -0.18(-2.91%) |
Jun 30, 2008 | 6.480 | 6.571 | 6.239 | 6.273 | 635,491 | -0.22(-3.32%) |
Jun 27, 2008 | 6.414 | 6.489 | 6.239 | 6.488 | 1,087,668 | +0.07(+1.16%) |
Jun 26, 2008 | 6.414 | 6.555 | 6.306 | 6.414 | 343,488 | -0.06(-0.90%) |
Jun 25, 2008 | 6.646 | 6.646 | 6.455 | 6.472 | 319,167 | -0.17(-2.62%) |
Jun 24, 2008 | 6.646 | 6.704 | 6.405 | 6.646 | 220,885 | -0.07(-1.11%) |
Jun 23, 2008 | 6.787 | 6.787 | 6.613 | 6.721 | 101,126 | +0.00(+0.00%) |
Jun 20, 2008 | 6.729 | 6.729 | 6.638 | 6.721 | 320,003 | -0.02(-0.37%) |
Jun 19, 2008 | 6.679 | 6.746 | 6.555 | 6.746 | 180,122 | +0.07(+0.99%) |
Jun 18, 2008 | 6.621 | 6.688 | 6.339 | 6.679 | 152,195 | +0.04(+0.63%) |
Jun 17, 2008 | 6.804 | 6.804 | 6.621 | 6.638 | 148,053 | -0.17(-2.56%) |
Jun 16, 2008 | 6.812 | 6.887 | 6.671 | 6.812 | 89,128 | -0.02(-0.24%) |
Jun 13, 2008 | 6.779 | 6.829 | 6.331 | 6.829 | 117,870 | +0.14(+2.11%) |
Jun 12, 2008 | 6.787 | 6.787 | 6.314 | 6.688 | 209,881 | -0.03(-0.49%) |
Jun 11, 2008 | 6.737 | 6.737 | 6.629 | 6.721 | 241,427 | -0.05(-0.74%) |
Jun 10, 2008 | 6.688 | 6.820 | 6.281 | 6.770 | 197,289 | +0.12(+1.75%) |
Jun 09, 2008 | 6.671 | 6.795 | 6.414 | 6.654 | 123,003 | -0.01(-0.12%) |
Jun 06, 2008 | 6.629 | 6.820 | 6.480 | 6.663 | 156,035 | -0.02(-0.37%) |
Jun 05, 2008 | 6.472 | 6.688 | 6.372 | 6.688 | 992,538 | +0.22(+3.47%) |
Jun 04, 2008 | 6.298 | 6.500 | 6.140 | 6.463 | 176,649 | +0.12(+1.96%) |
Jun 03, 2008 | 6.331 | 6.580 | 6.264 | 6.339 | 151,967 | +0.12(+2.00%) |
Jun 02, 2008 | 6.455 | 6.455 | 6.140 | 6.215 | 96,371 | -0.27(-4.22%) |
May 30, 2008 | 6.422 | 6.513 | 6.322 | 6.488 | 220,936 | +0.07(+1.03%) |
May 29, 2008 | 6.206 | 6.463 | 6.190 | 6.422 | 169,618 | +0.18(+2.93%) |
May 28, 2008 | 6.463 | 6.463 | 6.215 | 6.239 | 45,814 | -0.18(-2.84%) |
May 27, 2008 | 6.306 | 6.563 | 6.306 | 6.422 | 62,854 | +0.12(+1.98%) |
May 26, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.00(+0.00%) |
May 23, 2008 | 6.198 | 6.439 | 6.198 | 6.298 | 123,112 | +0.06(+0.93%) |
May 22, 2008 | 6.206 | 6.347 | 6.156 | 6.239 | 81,139 | +0.04(+0.67%) |
May 21, 2008 | 6.588 | 6.754 | 6.156 | 6.198 | 122,114 | -0.37(-5.56%) |
May 20, 2008 | 6.273 | 6.688 | 6.273 | 6.563 | 173,267 | +0.25(+3.94%) |
May 19, 2008 | 6.513 | 6.546 | 6.248 | 6.314 | 190,461 | -0.22(-3.30%) |
May 16, 2008 | 6.638 | 6.638 | 6.364 | 6.530 | 228,348 | -0.06(-0.88%) |
May 15, 2008 | 6.704 | 6.704 | 6.522 | 6.588 | 135,881 | -0.13(-1.98%) |
May 14, 2008 | 6.663 | 6.729 | 6.463 | 6.721 | 62,892 | +0.07(+1.00%) |
May 13, 2008 | 6.712 | 6.770 | 6.513 | 6.654 | 88,019 | -0.06(-0.87%) |
May 12, 2008 | 6.605 | 6.737 | 6.389 | 6.712 | 216,975 | +0.14(+2.15%) |
May 09, 2008 | 6.721 | 6.721 | 6.414 | 6.571 | 138,869 | -0.25(-3.65%) |
May 08, 2008 | 6.721 | 7.210 | 6.688 | 6.820 | 103,400 | +0.11(+1.61%) |
May 07, 2008 | 7.418 | 7.915 | 6.694 | 6.712 | 106,291 | -0.76(-10.11%) |
May 06, 2008 | 7.310 | 7.625 | 7.219 | 7.467 | 91,263 | +0.05(+0.67%) |
May 05, 2008 | 7.650 | 7.650 | 7.384 | 7.418 | 88,192 | -0.15(-1.97%) |
May 02, 2008 | 7.750 | 7.907 | 7.459 | 7.567 | 120,206 | -0.07(-0.98%) |