Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.580 | 7.740 | 7.370 | 7.430 | 114,628 | -0.32(-4.13%) |
Jul 30, 2008 | 7.700 | 7.870 | 7.460 | 7.750 | 162,023 | +0.13(+1.71%) |
Jul 29, 2008 | 7.620 | 7.700 | 7.410 | 7.620 | 124,026 | +0.23(+3.11%) |
Jul 28, 2008 | 7.620 | 7.700 | 7.370 | 7.390 | 86,161 | -0.27(-3.52%) |
Jul 25, 2008 | 7.500 | 7.800 | 7.350 | 7.660 | 195,642 | +0.22(+2.96%) |
Jul 24, 2008 | 7.400 | 7.500 | 7.310 | 7.440 | 70,500 | +0.08(+1.09%) |
Jul 23, 2008 | 7.870 | 7.870 | 7.248 | 7.360 | 140,187 | +0.12(+1.66%) |
Jul 22, 2008 | 6.870 | 7.240 | 6.760 | 7.240 | 238,934 | +0.35(+5.08%) |
Jul 21, 2008 | 6.850 | 7.000 | 6.670 | 6.890 | 78,985 | +0.08(+1.17%) |
Jul 18, 2008 | 6.990 | 6.990 | 6.680 | 6.810 | 114,600 | -0.14(-2.01%) |
Jul 17, 2008 | 6.250 | 6.970 | 6.250 | 6.950 | 128,074 | +0.18(+2.66%) |
Jul 16, 2008 | 6.410 | 6.800 | 6.400 | 6.770 | 89,711 | +0.36(+5.62%) |
Jul 15, 2008 | 6.150 | 6.700 | 6.150 | 6.410 | 177,044 | +0.24(+3.89%) |
Jul 14, 2008 | 6.610 | 6.670 | 6.150 | 6.170 | 91,273 | -0.46(-6.94%) |
Jul 11, 2008 | 6.210 | 6.650 | 5.890 | 6.630 | 268,775 | +0.34(+5.41%) |
Jul 10, 2008 | 6.100 | 6.500 | 6.020 | 6.290 | 149,068 | +0.19(+3.11%) |
Jul 09, 2008 | 6.560 | 6.600 | 6.090 | 6.100 | 183,143 | -0.51(-7.72%) |
Jul 08, 2008 | 6.050 | 6.680 | 6.030 | 6.610 | 178,806 | +0.50(+8.18%) |
Jul 07, 2008 | 5.950 | 6.300 | 5.640 | 6.110 | 247,891 | +0.22(+3.74%) |
Jul 04, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.00(+0.00%) |
Jul 03, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.10(+1.73%) |
Jul 02, 2008 | 6.150 | 6.210 | 5.790 | 5.790 | 162,774 | -0.38(-6.16%) |
Jul 01, 2008 | 6.090 | 6.280 | 6.020 | 6.170 | 100,568 | +0.04(+0.65%) |
Jun 30, 2008 | 6.450 | 6.500 | 6.100 | 6.130 | 123,406 | -0.33(-5.11%) |
Jun 27, 2008 | 6.180 | 6.460 | 6.050 | 6.460 | 292,647 | +0.35(+5.73%) |
Jun 26, 2008 | 6.330 | 6.390 | 6.090 | 6.110 | 41,894 | -0.31(-4.83%) |
Jun 25, 2008 | 6.360 | 6.550 | 6.290 | 6.420 | 66,998 | +0.09(+1.42%) |
Jun 24, 2008 | 6.240 | 6.620 | 6.190 | 6.330 | 133,245 | +0.03(+0.48%) |
Jun 23, 2008 | 6.500 | 6.590 | 6.274 | 6.300 | 85,702 | -0.16(-2.48%) |
Jun 20, 2008 | 6.370 | 6.460 | 6.100 | 6.460 | 190,876 | +0.06(+0.94%) |
Jun 19, 2008 | 6.130 | 6.700 | 6.130 | 6.400 | 95,462 | +0.27(+4.40%) |
Jun 18, 2008 | 6.260 | 6.320 | 6.100 | 6.130 | 36,316 | -0.17(-2.70%) |
Jun 17, 2008 | 6.600 | 6.600 | 6.260 | 6.300 | 37,643 | -0.29(-4.40%) |
Jun 16, 2008 | 6.490 | 6.700 | 6.400 | 6.590 | 74,394 | +0.10(+1.54%) |
Jun 13, 2008 | 6.140 | 6.490 | 6.050 | 6.490 | 168,243 | +0.43(+7.10%) |
Jun 12, 2008 | 6.040 | 6.200 | 5.900 | 6.060 | 75,946 | +0.03(+0.50%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.030 | 6.030 | 90,625 | -0.33(-5.19%) |
Jun 10, 2008 | 6.300 | 6.440 | 6.250 | 6.360 | 56,816 | -0.11(-1.70%) |
Jun 09, 2008 | 6.500 | 6.500 | 6.300 | 6.470 | 131,294 | +0.03(+0.47%) |
Jun 06, 2008 | 6.580 | 6.670 | 6.290 | 6.440 | 71,899 | -0.18(-2.72%) |
Jun 05, 2008 | 6.310 | 6.640 | 6.310 | 6.620 | 174,072 | +0.31(+4.91%) |
Jun 04, 2008 | 6.210 | 6.630 | 6.100 | 6.310 | 71,422 | -0.01(-0.16%) |
Jun 03, 2008 | 6.540 | 6.540 | 6.150 | 6.320 | 89,956 | -0.17(-2.62%) |
Jun 02, 2008 | 6.580 | 6.610 | 6.200 | 6.490 | 160,429 | -0.13(-1.96%) |
May 30, 2008 | 6.700 | 6.790 | 6.580 | 6.620 | 64,440 | -0.17(-2.50%) |
May 29, 2008 | 6.690 | 6.850 | 6.550 | 6.790 | 102,456 | +0.09(+1.34%) |
May 28, 2008 | 6.740 | 6.740 | 6.420 | 6.700 | 94,041 | -0.01(-0.15%) |
May 27, 2008 | 6.340 | 6.750 | 6.340 | 6.710 | 101,606 | +0.39(+6.17%) |
May 26, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 136,386 | -0.11(-1.71%) |
May 22, 2008 | 6.150 | 6.500 | 6.150 | 6.430 | 109,031 | +0.31(+5.07%) |
May 21, 2008 | 6.050 | 6.330 | 6.000 | 6.120 | 135,659 | +0.10(+1.66%) |
May 20, 2008 | 6.110 | 6.380 | 6.000 | 6.020 | 130,082 | -0.11(-1.79%) |
May 19, 2008 | 6.350 | 6.430 | 6.100 | 6.130 | 134,641 | -0.21(-3.31%) |
May 16, 2008 | 6.490 | 6.490 | 6.030 | 6.340 | 122,089 | +0.04(+0.63%) |
May 15, 2008 | 6.810 | 6.840 | 6.270 | 6.300 | 97,227 | -0.53(-7.76%) |
May 14, 2008 | 6.820 | 6.930 | 6.700 | 6.830 | 68,292 | +0.02(+0.29%) |
May 13, 2008 | 6.580 | 6.900 | 6.500 | 6.810 | 91,123 | +0.23(+3.50%) |
May 12, 2008 | 6.310 | 6.690 | 6.280 | 6.580 | 175,510 | +0.19(+2.97%) |
May 09, 2008 | 6.240 | 6.450 | 6.100 | 6.390 | 81,663 | +0.15(+2.40%) |
May 08, 2008 | 6.300 | 6.490 | 6.200 | 6.240 | 118,419 | -0.06(-0.95%) |
May 07, 2008 | 6.910 | 6.910 | 6.250 | 6.300 | 120,281 | -0.60(-8.70%) |
May 06, 2008 | 6.760 | 6.960 | 6.750 | 6.900 | 69,571 | +0.13(+1.92%) |
May 05, 2008 | 7.290 | 7.290 | 6.750 | 6.770 | 115,910 | -0.46(-6.36%) |
May 02, 2008 | 7.130 | 7.300 | 6.950 | 7.230 | 124,343 | +0.27(+3.88%) |