Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.490 | 6.490 | 6.359 | 6.359 | 570 | -0.16(-2.42%) |
Jul 30, 2008 | 6.543 | 6.543 | 6.517 | 6.517 | 761 | +0.00(+0.00%) |
Jul 29, 2008 | 6.517 | 6.927 | 6.517 | 6.517 | 4,812 | +0.00(+0.00%) |
Jul 28, 2008 | 6.517 | 6.517 | 6.517 | 6.517 | 334 | +0.00(+0.00%) |
Jul 25, 2008 | 6.937 | 6.937 | 6.464 | 6.517 | 5,533 | -0.42(-6.06%) |
Jul 24, 2008 | 6.937 | 6.937 | 6.937 | 6.937 | 808 | +0.11(+1.54%) |
Jul 23, 2008 | 6.653 | 6.832 | 6.469 | 6.832 | 2,403 | +0.42(+6.56%) |
Jul 22, 2008 | 6.517 | 6.569 | 6.412 | 6.412 | 1,141 | +0.12(+1.94%) |
Jul 21, 2008 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 6.306 | 6.306 | 6.191 | 6.290 | 1,101 | +0.22(+3.60%) |
Jul 17, 2008 | 6.301 | 6.306 | 6.071 | 6.071 | 833 | -0.18(-2.92%) |
Jul 16, 2008 | 6.301 | 6.569 | 6.254 | 6.254 | 6,003 | +0.11(+1.71%) |
Jul 15, 2008 | 6.306 | 6.306 | 6.070 | 6.149 | 6,886 | -0.16(-2.50%) |
Jul 14, 2008 | 6.070 | 6.306 | 6.070 | 6.306 | 3,978 | +0.24(+3.90%) |
Jul 11, 2008 | 6.254 | 6.254 | 6.070 | 6.070 | 7,295 | -0.39(-6.10%) |
Jul 10, 2008 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 6.538 | 6.542 | 6.459 | 6.464 | 2,496 | +0.39(+6.49%) |
Jul 08, 2008 | 6.175 | 6.301 | 5.807 | 6.070 | 9,418 | -0.13(-2.12%) |
Jul 07, 2008 | 6.490 | 6.832 | 6.201 | 6.201 | 1,712 | -0.24(-3.67%) |
Jul 04, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 6.438 | 6.438 | 6.438 | 6.438 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.489 | 7.489 | 6.438 | 6.438 | 18,649 | -0.74(-10.26%) |
Jul 01, 2008 | 7.174 | 7.174 | 7.174 | 7.174 | 761 | +0.02(+0.22%) |
Jun 30, 2008 | 7.473 | 7.473 | 7.158 | 7.158 | 6,311 | -0.31(-4.15%) |
Jun 27, 2008 | 7.468 | 7.656 | 7.468 | 7.468 | 1,617 | +0.00(+0.00%) |
Jun 26, 2008 | 7.473 | 7.610 | 7.468 | 7.468 | 2,505 | -0.09(-1.15%) |
Jun 25, 2008 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 7.620 | 7.883 | 7.305 | 7.555 | 10,946 | -0.04(-0.52%) |
Jun 23, 2008 | 7.594 | 7.594 | 7.594 | 7.594 | 2,093 | +0.38(+5.32%) |
Jun 20, 2008 | 7.463 | 7.620 | 7.210 | 7.210 | 32,100 | -0.41(-5.38%) |
Jun 19, 2008 | 7.626 | 7.941 | 7.620 | 7.620 | 6,606 | -0.26(-3.33%) |
Jun 18, 2008 | 7.752 | 7.883 | 7.752 | 7.883 | 686 | +0.26(+3.45%) |
Jun 17, 2008 | 7.878 | 7.878 | 7.620 | 7.620 | 839 | +0.16(+2.11%) |
Jun 16, 2008 | 7.909 | 7.909 | 7.463 | 7.463 | 6,214 | -0.42(-5.33%) |
Jun 13, 2008 | 7.770 | 7.883 | 7.770 | 7.883 | 405 | -0.01(-0.07%) |
Jun 12, 2008 | 7.907 | 7.907 | 7.888 | 7.888 | 3,636 | -0.11(-1.31%) |
Jun 11, 2008 | 7.993 | 7.993 | 7.993 | 7.993 | 190 | +0.00(+0.00%) |
Jun 10, 2008 | 8.025 | 8.377 | 7.894 | 7.993 | 17,423 | -0.36(-4.34%) |
Jun 09, 2008 | 8.351 | 8.356 | 8.351 | 8.356 | 380 | +0.05(+0.63%) |
Jun 06, 2008 | 8.304 | 8.304 | 8.304 | 8.304 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 8.304 | 8.304 | 8.304 | 8.304 | 1,398 | +0.02(+0.19%) |
Jun 04, 2008 | 8.288 | 8.288 | 8.288 | 8.288 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 8.288 | 8.288 | 8.288 | 8.288 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 8.288 | 8.288 | 8.288 | 8.288 | 0 | +0.00(+0.00%) |
May 30, 2008 | 8.519 | 8.519 | 8.288 | 8.288 | 683 | -0.28(-3.25%) |
May 29, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 190 | +0.00(+0.00%) |
May 28, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 0 | +0.00(+0.00%) |
May 27, 2008 | 8.566 | 8.566 | 8.566 | 8.566 | 216 | +0.13(+1.56%) |
May 26, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 190 | +0.00(+0.00%) |
May 23, 2008 | 8.435 | 8.435 | 8.435 | 8.435 | 190 | +0.03(+0.31%) |
May 22, 2008 | 8.351 | 8.593 | 8.351 | 8.409 | 4,347 | +0.01(+0.06%) |
May 21, 2008 | 8.724 | 8.753 | 8.403 | 8.403 | 1,522 | -0.01(-0.06%) |
May 20, 2008 | 8.671 | 8.803 | 8.335 | 8.409 | 3,995 | -0.13(-1.54%) |
May 19, 2008 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) |
May 16, 2008 | 8.556 | 8.556 | 8.540 | 8.540 | 2,608 | -0.13(-1.46%) |
May 15, 2008 | 8.750 | 8.903 | 8.666 | 8.666 | 16,278 | +0.00(+0.00%) |
May 14, 2008 | 8.750 | 8.750 | 8.666 | 8.666 | 4,351 | +0.10(+1.17%) |
May 13, 2008 | 8.903 | 8.903 | 8.566 | 8.566 | 4,509 | +0.11(+1.24%) |
May 12, 2008 | 8.461 | 8.461 | 8.461 | 8.461 | 3,196 | -0.00(-0.00%) |
May 09, 2008 | 8.461 | 8.461 | 8.461 | 8.461 | 1,727 | -0.53(-5.85%) |
May 08, 2008 | 8.934 | 8.987 | 8.934 | 8.987 | 570 | +0.05(+0.59%) |
May 07, 2008 | 8.934 | 8.934 | 8.934 | 8.934 | 258 | -0.20(-2.24%) |
May 06, 2008 | 8.945 | 9.144 | 8.430 | 9.139 | 3,234 | +0.81(+9.72%) |
May 05, 2008 | 8.330 | 8.330 | 8.330 | 8.330 | 274 | -0.03(-0.31%) |
May 02, 2008 | 8.514 | 8.514 | 8.356 | 8.356 | 4,374 | +0.00(+0.00%) |