Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.030 | 6.192 | 5.724 | 5.895 | 583,960 | -0.21(-3.39%) |
Jul 30, 2008 | 5.643 | 6.147 | 5.526 | 6.102 | 674,287 | +0.42(+7.45%) |
Jul 29, 2008 | 5.679 | 5.742 | 5.454 | 5.679 | 510,809 | +0.04(+0.64%) |
Jul 28, 2008 | 5.715 | 5.778 | 5.580 | 5.643 | 572,809 | -0.09(-1.57%) |
Jul 25, 2008 | 5.634 | 5.832 | 5.625 | 5.733 | 738,639 | +0.10(+1.76%) |
Jul 24, 2008 | 5.616 | 5.778 | 5.373 | 5.634 | 726,989 | -0.01(-0.16%) |
Jul 23, 2008 | 5.742 | 5.850 | 5.571 | 5.643 | 677,133 | -0.20(-3.39%) |
Jul 22, 2008 | 6.066 | 6.219 | 5.715 | 5.841 | 995,401 | -0.45(-7.15%) |
Jul 21, 2008 | 6.003 | 6.372 | 5.904 | 6.291 | 691,967 | +0.23(+3.71%) |
Jul 18, 2008 | 5.949 | 6.282 | 5.877 | 6.066 | 586,864 | -0.03(-0.44%) |
Jul 17, 2008 | 6.480 | 6.534 | 5.769 | 6.093 | 1,154,491 | -0.47(-7.13%) |
Jul 16, 2008 | 6.750 | 6.795 | 6.363 | 6.561 | 731,177 | -0.21(-3.06%) |
Jul 15, 2008 | 7.029 | 7.110 | 6.759 | 6.768 | 724,636 | -0.32(-4.57%) |
Jul 14, 2008 | 7.065 | 7.191 | 6.948 | 7.092 | 603,517 | -0.02(-0.25%) |
Jul 11, 2008 | 6.966 | 7.191 | 6.795 | 7.110 | 1,038,548 | +0.16(+2.33%) |
Jul 10, 2008 | 6.300 | 7.002 | 6.300 | 6.948 | 1,431,854 | +0.58(+9.04%) |
Jul 09, 2008 | 6.444 | 6.795 | 6.345 | 6.372 | 1,030,603 | -0.16(-2.48%) |
Jul 08, 2008 | 6.525 | 6.660 | 6.165 | 6.534 | 1,041,829 | -0.13(-2.02%) |
Jul 07, 2008 | 6.867 | 6.912 | 6.453 | 6.669 | 951,796 | -0.21(-3.01%) |
Jul 04, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | +0.00(+0.00%) |
Jul 03, 2008 | 7.326 | 7.335 | 6.399 | 6.876 | 1,043,837 | -0.55(-7.39%) |
Jul 02, 2008 | 7.803 | 7.803 | 7.389 | 7.425 | 959,921 | -0.28(-3.62%) |
Jul 01, 2008 | 7.695 | 7.740 | 7.471 | 7.704 | 765,373 | +0.08(+1.06%) |
Jun 30, 2008 | 7.659 | 7.902 | 7.614 | 7.623 | 634,278 | -0.02(-0.24%) |
Jun 27, 2008 | 7.722 | 7.875 | 7.605 | 7.641 | 1,823,395 | +0.00(+0.00%) |
Jun 26, 2008 | 7.479 | 7.920 | 7.479 | 7.641 | 874,455 | +0.14(+1.92%) |
Jun 25, 2008 | 7.650 | 7.695 | 7.290 | 7.497 | 1,133,157 | -0.09(-1.19%) |
Jun 24, 2008 | 7.848 | 7.848 | 7.560 | 7.587 | 722,987 | -0.26(-3.33%) |
Jun 23, 2008 | 7.650 | 7.875 | 7.578 | 7.848 | 799,861 | +0.27(+3.56%) |
Jun 20, 2008 | 7.533 | 7.772 | 7.443 | 7.578 | 1,327,177 | +0.10(+1.32%) |
Jun 19, 2008 | 8.010 | 8.010 | 7.389 | 7.479 | 1,192,027 | -0.50(-6.21%) |
Jun 18, 2008 | 7.515 | 8.087 | 7.497 | 7.974 | 1,833,255 | +0.52(+7.00%) |
Jun 17, 2008 | 7.092 | 7.497 | 7.065 | 7.452 | 1,539,380 | +0.36(+5.08%) |
Jun 16, 2008 | 7.056 | 7.173 | 7.038 | 7.092 | 673,013 | +0.07(+1.03%) |
Jun 13, 2008 | 6.921 | 7.137 | 6.921 | 7.020 | 991,791 | +0.06(+0.91%) |
Jun 12, 2008 | 6.813 | 7.065 | 6.813 | 6.957 | 1,367,522 | +0.07(+1.05%) |
Jun 11, 2008 | 6.930 | 7.065 | 6.885 | 6.885 | 734,782 | -0.03(-0.39%) |
Jun 10, 2008 | 6.939 | 7.092 | 6.770 | 6.912 | 826,857 | -0.08(-1.16%) |
Jun 09, 2008 | 6.840 | 7.164 | 6.750 | 6.993 | 947,039 | +0.15(+2.24%) |
Jun 06, 2008 | 6.768 | 7.083 | 6.750 | 6.840 | 2,387,889 | +0.23(+3.40%) |
Jun 05, 2008 | 6.066 | 6.615 | 6.057 | 6.615 | 1,166,602 | +0.45(+7.30%) |
Jun 04, 2008 | 6.660 | 6.741 | 6.084 | 6.165 | 1,847,649 | -0.50(-7.56%) |
Jun 03, 2008 | 6.714 | 6.867 | 6.660 | 6.669 | 806,410 | -0.05(-0.67%) |
Jun 02, 2008 | 6.579 | 6.813 | 6.579 | 6.714 | 1,676,714 | +0.09(+1.36%) |
May 30, 2008 | 6.651 | 6.732 | 6.462 | 6.624 | 1,625,828 | -0.03(-0.41%) |
May 29, 2008 | 7.128 | 7.191 | 6.615 | 6.651 | 2,657,636 | -0.45(-6.34%) |
May 28, 2008 | 6.975 | 7.110 | 6.570 | 7.101 | 1,866,599 | +0.06(+0.90%) |
May 27, 2008 | 7.083 | 7.200 | 6.975 | 7.038 | 997,902 | -0.13(-1.76%) |
May 26, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.245 | 7.245 | 6.984 | 7.164 | 588,855 | +0.00(+0.00%) |
May 22, 2008 | 7.227 | 7.506 | 7.119 | 7.164 | 1,223,896 | +0.02(+0.25%) |
May 21, 2008 | 7.371 | 7.488 | 7.128 | 7.146 | 1,384,073 | -0.04(-0.50%) |
May 20, 2008 | 7.020 | 7.425 | 7.020 | 7.182 | 1,653,057 | +0.16(+2.31%) |
May 19, 2008 | 6.840 | 7.281 | 6.768 | 7.020 | 1,422,170 | +0.23(+3.45%) |
May 16, 2008 | 6.750 | 6.921 | 6.696 | 6.786 | 1,313,967 | +0.21(+3.15%) |
May 15, 2008 | 6.489 | 6.615 | 6.210 | 6.579 | 920,611 | +0.11(+1.67%) |
May 14, 2008 | 6.615 | 6.705 | 6.165 | 6.471 | 894,595 | -0.14(-2.18%) |
May 13, 2008 | 6.318 | 6.615 | 6.219 | 6.615 | 1,238,109 | +0.30(+4.70%) |
May 12, 2008 | 6.120 | 6.345 | 5.976 | 6.318 | 790,922 | +0.20(+3.24%) |
May 09, 2008 | 6.093 | 6.192 | 5.877 | 6.120 | 507,610 | +0.12(+1.95%) |
May 08, 2008 | 6.228 | 6.228 | 5.850 | 6.003 | 669,823 | -0.03(-0.45%) |
May 07, 2008 | 6.183 | 6.228 | 6.003 | 6.030 | 688,336 | -0.14(-2.19%) |
May 06, 2008 | 6.012 | 6.165 | 5.985 | 6.165 | 901,678 | +0.19(+3.16%) |
May 05, 2008 | 5.715 | 6.012 | 5.715 | 5.976 | 585,819 | +0.22(+3.75%) |
May 02, 2008 | 5.841 | 5.895 | 5.715 | 5.760 | 451,785 | -0.08(-1.39%) |