Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.573 | 7.573 | 7.421 | 7.483 | 535,050 | -0.09(-1.21%) |
Jul 30, 2008 | 7.129 | 7.660 | 7.129 | 7.575 | 832,588 | +0.37(+5.20%) |
Jul 29, 2008 | 7.200 | 7.287 | 7.127 | 7.200 | 511,503 | +0.16(+2.30%) |
Jul 28, 2008 | 6.722 | 7.301 | 6.595 | 7.039 | 1,272,066 | +0.14(+2.10%) |
Jul 25, 2008 | 6.977 | 7.221 | 6.859 | 6.894 | 1,453,305 | -0.02(-0.31%) |
Jul 24, 2008 | 6.874 | 7.096 | 6.840 | 6.916 | 818,613 | +0.03(+0.38%) |
Jul 23, 2008 | 7.081 | 7.081 | 6.874 | 6.890 | 804,014 | -0.24(-3.38%) |
Jul 22, 2008 | 7.266 | 7.266 | 7.090 | 7.130 | 599,834 | -0.19(-2.57%) |
Jul 21, 2008 | 6.952 | 7.353 | 6.921 | 7.318 | 746,588 | +0.29(+4.09%) |
Jul 18, 2008 | 7.169 | 7.301 | 6.944 | 7.031 | 761,181 | -0.17(-2.41%) |
Jul 17, 2008 | 7.573 | 7.663 | 7.185 | 7.205 | 1,636,352 | -0.38(-5.04%) |
Jul 16, 2008 | 7.851 | 7.923 | 7.573 | 7.587 | 748,287 | -0.23(-2.88%) |
Jul 15, 2008 | 7.960 | 8.058 | 7.794 | 7.812 | 491,251 | -0.27(-3.29%) |
Jul 14, 2008 | 8.114 | 8.171 | 8.008 | 8.078 | 516,949 | +0.10(+1.25%) |
Jul 11, 2008 | 7.851 | 8.115 | 7.736 | 7.979 | 701,702 | +0.05(+0.63%) |
Jul 10, 2008 | 7.638 | 8.025 | 7.536 | 7.929 | 796,527 | +0.30(+3.91%) |
Jul 09, 2008 | 7.362 | 7.680 | 7.362 | 7.631 | 908,341 | +0.27(+3.65%) |
Jul 08, 2008 | 7.708 | 7.708 | 7.085 | 7.362 | 1,763,885 | -0.35(-4.49%) |
Jul 07, 2008 | 7.534 | 7.755 | 7.458 | 7.708 | 1,392,235 | -0.00(-0.06%) |
Jul 04, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | +0.00(+0.00%) |
Jul 03, 2008 | 7.783 | 7.923 | 7.553 | 7.713 | 1,679,255 | -0.19(-2.36%) |
Jul 02, 2008 | 8.626 | 8.640 | 7.767 | 7.899 | 2,508,928 | -0.66(-7.75%) |
Jul 01, 2008 | 8.563 | 8.738 | 8.449 | 8.563 | 1,314,352 | -0.09(-1.01%) |
Jun 30, 2008 | 8.637 | 8.836 | 8.612 | 8.650 | 725,732 | +0.03(+0.32%) |
Jun 27, 2008 | 8.452 | 8.699 | 8.296 | 8.622 | 1,107,269 | +0.12(+1.44%) |
Jun 26, 2008 | 8.316 | 8.554 | 8.311 | 8.499 | 666,310 | +0.10(+1.16%) |
Jun 25, 2008 | 8.678 | 8.788 | 8.165 | 8.401 | 1,337,777 | -0.39(-4.38%) |
Jun 24, 2008 | 8.793 | 9.010 | 8.586 | 8.786 | 1,124,366 | -0.01(-0.07%) |
Jun 23, 2008 | 8.651 | 8.903 | 8.599 | 8.793 | 1,052,656 | +0.21(+2.39%) |
Jun 20, 2008 | 8.549 | 8.672 | 8.350 | 8.588 | 943,346 | +0.05(+0.53%) |
Jun 19, 2008 | 8.462 | 8.681 | 8.376 | 8.543 | 1,281,774 | +0.00(+0.04%) |
Jun 18, 2008 | 8.327 | 8.544 | 8.196 | 8.539 | 1,224,966 | +0.18(+2.17%) |
Jun 17, 2008 | 8.246 | 8.386 | 8.217 | 8.358 | 616,789 | +0.07(+0.82%) |
Jun 16, 2008 | 8.490 | 8.521 | 8.164 | 8.290 | 955,358 | -0.20(-2.37%) |
Jun 13, 2008 | 8.233 | 8.536 | 8.078 | 8.491 | 1,982,047 | +0.36(+4.37%) |
Jun 12, 2008 | 7.798 | 8.210 | 7.798 | 8.136 | 1,815,717 | +0.37(+4.74%) |
Jun 11, 2008 | 7.583 | 7.797 | 7.363 | 7.767 | 1,191,550 | +0.16(+2.15%) |
Jun 10, 2008 | 7.564 | 7.744 | 7.447 | 7.604 | 445,503 | -0.04(-0.57%) |
Jun 09, 2008 | 7.638 | 7.744 | 7.537 | 7.648 | 611,247 | +0.04(+0.51%) |
Jun 06, 2008 | 7.603 | 7.690 | 7.564 | 7.609 | 595,701 | +0.00(+0.00%) |
Jun 05, 2008 | 7.447 | 7.621 | 7.415 | 7.609 | 536,634 | +0.19(+2.62%) |
Jun 04, 2008 | 7.505 | 7.506 | 7.363 | 7.415 | 531,986 | -0.12(-1.59%) |
Jun 03, 2008 | 7.584 | 7.727 | 7.407 | 7.534 | 1,572,315 | -0.06(-0.82%) |
Jun 02, 2008 | 7.186 | 7.600 | 7.148 | 7.597 | 1,541,680 | +0.49(+6.86%) |
May 30, 2008 | 7.045 | 7.140 | 6.975 | 7.109 | 700,228 | +0.16(+2.37%) |
May 29, 2008 | 6.913 | 7.003 | 6.913 | 6.944 | 543,051 | -0.05(-0.78%) |
May 28, 2008 | 6.992 | 7.098 | 6.953 | 6.998 | 664,031 | -0.04(-0.53%) |
May 27, 2008 | 6.989 | 7.056 | 6.946 | 7.036 | 390,909 | +0.05(+0.67%) |
May 26, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | +0.00(+0.00%) |
May 23, 2008 | 7.325 | 7.328 | 6.913 | 6.989 | 827,046 | -0.33(-4.48%) |
May 22, 2008 | 7.322 | 7.485 | 7.200 | 7.317 | 732,877 | -0.02(-0.32%) |
May 21, 2008 | 7.450 | 7.583 | 7.332 | 7.340 | 734,409 | -0.07(-0.92%) |
May 20, 2008 | 7.443 | 7.482 | 7.353 | 7.409 | 532,031 | -0.02(-0.33%) |
May 19, 2008 | 7.332 | 7.457 | 7.249 | 7.433 | 1,053,486 | +0.19(+2.64%) |
May 16, 2008 | 7.138 | 7.311 | 7.039 | 7.242 | 1,179,706 | +0.16(+2.24%) |
May 15, 2008 | 7.045 | 7.104 | 6.913 | 7.084 | 997,483 | +0.20(+2.86%) |
May 14, 2008 | 6.974 | 7.033 | 6.863 | 6.887 | 546,263 | -0.03(-0.38%) |
May 13, 2008 | 6.969 | 7.062 | 6.837 | 6.913 | 756,887 | -0.07(-1.00%) |
May 12, 2008 | 7.002 | 7.025 | 6.868 | 6.983 | 676,313 | -0.00(-0.02%) |
May 09, 2008 | 6.896 | 7.029 | 6.890 | 6.984 | 866,197 | +0.05(+0.74%) |
May 08, 2008 | 6.727 | 7.022 | 6.680 | 6.933 | 1,186,388 | -0.02(-0.27%) |
May 07, 2008 | 6.897 | 6.952 | 6.776 | 6.952 | 726,884 | +0.08(+1.13%) |
May 06, 2008 | 6.546 | 6.882 | 6.546 | 6.874 | 653,507 | +0.10(+1.51%) |
May 05, 2008 | 6.602 | 6.801 | 6.557 | 6.772 | 880,584 | +0.29(+4.46%) |
May 02, 2008 | 6.430 | 6.579 | 6.423 | 6.483 | 318,472 | +0.06(+0.99%) |