Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.085 | 6.249 | 5.777 | 5.949 | 578,679 | -0.21(-3.39%) |
Jul 30, 2008 | 5.695 | 6.203 | 5.577 | 6.158 | 668,190 | +0.43(+7.45%) |
Jul 29, 2008 | 5.731 | 5.795 | 5.504 | 5.731 | 506,189 | +0.04(+0.64%) |
Jul 28, 2008 | 5.767 | 5.831 | 5.631 | 5.695 | 567,629 | -0.09(-1.57%) |
Jul 25, 2008 | 5.686 | 5.886 | 5.677 | 5.786 | 731,960 | +0.10(+1.76%) |
Jul 24, 2008 | 5.668 | 5.831 | 5.422 | 5.686 | 720,415 | -0.01(-0.16%) |
Jul 23, 2008 | 5.795 | 5.904 | 5.622 | 5.695 | 671,009 | -0.20(-3.39%) |
Jul 22, 2008 | 6.122 | 6.276 | 5.767 | 5.895 | 986,400 | -0.45(-7.15%) |
Jul 21, 2008 | 6.058 | 6.431 | 5.958 | 6.349 | 685,710 | +0.23(+3.71%) |
Jul 18, 2008 | 6.004 | 6.340 | 5.931 | 6.122 | 581,557 | -0.03(-0.44%) |
Jul 17, 2008 | 6.540 | 6.594 | 5.822 | 6.149 | 1,144,051 | -0.47(-7.13%) |
Jul 16, 2008 | 6.812 | 6.857 | 6.421 | 6.621 | 724,565 | -0.21(-3.06%) |
Jul 15, 2008 | 7.094 | 7.175 | 6.821 | 6.830 | 718,083 | -0.33(-4.57%) |
Jul 14, 2008 | 7.130 | 7.257 | 7.012 | 7.157 | 598,059 | -0.02(-0.25%) |
Jul 11, 2008 | 7.030 | 7.257 | 6.857 | 7.175 | 1,029,156 | +0.16(+2.33%) |
Jul 10, 2008 | 6.358 | 7.066 | 6.358 | 7.012 | 1,418,906 | +0.58(+9.04%) |
Jul 09, 2008 | 6.503 | 6.857 | 6.403 | 6.431 | 1,021,283 | -0.16(-2.48%) |
Jul 08, 2008 | 6.585 | 6.721 | 6.222 | 6.594 | 1,032,408 | -0.14(-2.02%) |
Jul 07, 2008 | 6.930 | 6.975 | 6.512 | 6.730 | 943,189 | -0.21(-3.01%) |
Jul 04, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | +0.00(+0.00%) |
Jul 03, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | -0.55(-7.39%) |
Jul 02, 2008 | 7.875 | 7.875 | 7.457 | 7.493 | 951,241 | -0.28(-3.62%) |
Jul 01, 2008 | 7.766 | 7.811 | 7.539 | 7.775 | 758,452 | +0.08(+1.06%) |
Jun 30, 2008 | 7.729 | 7.974 | 7.684 | 7.693 | 628,543 | -0.02(-0.24%) |
Jun 27, 2008 | 7.793 | 7.947 | 7.675 | 7.711 | 1,806,906 | +0.00(+0.00%) |
Jun 26, 2008 | 7.548 | 7.993 | 7.548 | 7.711 | 866,547 | +0.15(+1.92%) |
Jun 25, 2008 | 7.720 | 7.766 | 7.357 | 7.566 | 1,122,910 | -0.09(-1.19%) |
Jun 24, 2008 | 7.920 | 7.920 | 7.629 | 7.657 | 716,449 | -0.26(-3.33%) |
Jun 23, 2008 | 7.720 | 7.947 | 7.648 | 7.920 | 792,628 | +0.27(+3.56%) |
Jun 20, 2008 | 7.602 | 7.843 | 7.511 | 7.648 | 1,315,176 | +0.10(+1.32%) |
Jun 19, 2008 | 8.084 | 8.084 | 7.457 | 7.548 | 1,181,248 | -0.50(-6.21%) |
Jun 18, 2008 | 7.584 | 8.161 | 7.566 | 8.047 | 1,816,676 | +0.53(+7.00%) |
Jun 17, 2008 | 7.157 | 7.566 | 7.130 | 7.520 | 1,525,459 | +0.36(+5.08%) |
Jun 16, 2008 | 7.121 | 7.239 | 7.103 | 7.157 | 666,927 | +0.07(+1.03%) |
Jun 13, 2008 | 6.985 | 7.203 | 6.985 | 7.084 | 982,822 | +0.06(+0.91%) |
Jun 12, 2008 | 6.876 | 7.130 | 6.876 | 7.021 | 1,355,155 | +0.07(+1.05%) |
Jun 11, 2008 | 6.994 | 7.130 | 6.948 | 6.948 | 728,137 | -0.03(-0.39%) |
Jun 10, 2008 | 7.003 | 7.157 | 6.832 | 6.975 | 819,379 | -0.08(-1.16%) |
Jun 09, 2008 | 6.903 | 7.230 | 6.812 | 7.057 | 938,475 | +0.15(+2.24%) |
Jun 06, 2008 | 6.830 | 7.148 | 6.812 | 6.903 | 2,366,295 | +0.23(+3.40%) |
Jun 05, 2008 | 6.122 | 6.676 | 6.113 | 6.676 | 1,156,052 | +0.45(+7.30%) |
Jun 04, 2008 | 6.721 | 6.803 | 6.140 | 6.222 | 1,830,941 | -0.51(-7.56%) |
Jun 03, 2008 | 6.776 | 6.930 | 6.721 | 6.730 | 799,118 | -0.05(-0.67%) |
Jun 02, 2008 | 6.639 | 6.876 | 6.639 | 6.776 | 1,661,552 | +0.09(+1.36%) |
May 30, 2008 | 6.712 | 6.794 | 6.521 | 6.685 | 1,611,126 | -0.03(-0.41%) |
May 29, 2008 | 7.193 | 7.257 | 6.676 | 6.712 | 2,633,603 | -0.45(-6.34%) |
May 28, 2008 | 7.039 | 7.175 | 6.630 | 7.166 | 1,849,720 | +0.06(+0.90%) |
May 27, 2008 | 7.148 | 7.266 | 7.039 | 7.103 | 988,878 | -0.13(-1.76%) |
May 26, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 583,530 | +0.00(+0.00%) |
May 22, 2008 | 7.293 | 7.575 | 7.184 | 7.230 | 1,212,829 | +0.02(+0.25%) |
May 21, 2008 | 7.439 | 7.557 | 7.193 | 7.212 | 1,371,557 | -0.04(-0.50%) |
May 20, 2008 | 7.084 | 7.493 | 7.084 | 7.248 | 1,638,108 | +0.16(+2.31%) |
May 19, 2008 | 6.903 | 7.348 | 6.830 | 7.084 | 1,409,309 | +0.24(+3.45%) |
May 16, 2008 | 6.812 | 6.985 | 6.757 | 6.848 | 1,302,085 | +0.21(+3.15%) |
May 15, 2008 | 6.549 | 6.676 | 6.267 | 6.639 | 912,286 | +0.11(+1.67%) |
May 14, 2008 | 6.676 | 6.767 | 6.222 | 6.530 | 886,505 | -0.15(-2.18%) |
May 13, 2008 | 6.376 | 6.676 | 6.276 | 6.676 | 1,226,913 | +0.30(+4.70%) |
May 12, 2008 | 6.176 | 6.403 | 6.031 | 6.376 | 783,770 | +0.20(+3.24%) |
May 09, 2008 | 6.149 | 6.249 | 5.931 | 6.176 | 503,020 | +0.12(+1.95%) |
May 08, 2008 | 6.285 | 6.285 | 5.904 | 6.058 | 663,766 | -0.03(-0.45%) |
May 07, 2008 | 6.240 | 6.285 | 6.058 | 6.085 | 682,112 | -0.14(-2.19%) |
May 06, 2008 | 6.067 | 6.222 | 6.040 | 6.222 | 893,524 | +0.19(+3.16%) |
May 05, 2008 | 5.767 | 6.067 | 5.767 | 6.031 | 580,521 | +0.22(+3.75%) |
May 02, 2008 | 5.895 | 5.949 | 5.767 | 5.813 | 447,700 | -0.08(-1.39%) |