Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.704 | 7.186 | 6.551 | 7.038 | 694,547 | +0.25(+3.67%) |
Jul 30, 2008 | 6.599 | 6.812 | 6.599 | 6.788 | 734,128 | +0.24(+3.62%) |
Jul 29, 2008 | 6.551 | 6.555 | 6.411 | 6.551 | 835,138 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.796 | 6.407 | 6.435 | 670,926 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.732 | 633,082 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.953 | 6.539 | 6.652 | 812,557 | -0.23(-3.39%) |
Jul 23, 2008 | 6.760 | 6.977 | 6.720 | 6.885 | 1,312,294 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.796 | 1,326,774 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.133 | 5.940 | 6.029 | 597,371 | +0.08(+1.35%) |
Jul 18, 2008 | 5.936 | 6.053 | 5.743 | 5.948 | 693,027 | +0.01(+0.14%) |
Jul 17, 2008 | 5.530 | 5.981 | 5.530 | 5.940 | 835,905 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.494 | 1,012,824 | +0.17(+3.17%) |
Jul 15, 2008 | 5.309 | 5.502 | 5.112 | 5.325 | 1,529,843 | -0.01(-0.15%) |
Jul 14, 2008 | 5.707 | 5.707 | 5.273 | 5.333 | 1,029,561 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.727 | 5.329 | 5.651 | 825,564 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,249 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,576 | -0.08(-1.40%) |
Jul 08, 2008 | 5.317 | 5.486 | 5.137 | 5.466 | 696,921 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.550 | 5.205 | 5.305 | 833,200 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.289 | 5.414 | 1,115,771 | -0.41(-7.04%) |
Jul 01, 2008 | 5.884 | 5.912 | 5.635 | 5.824 | 889,485 | -0.15(-2.49%) |
Jun 30, 2008 | 6.149 | 6.186 | 5.968 | 5.973 | 1,030,907 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.386 | 6.057 | 6.181 | 4,117,105 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.157 | 6.190 | 1,012,652 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.591 | 6.716 | 516,372 | +0.08(+1.15%) |
Jun 24, 2008 | 6.728 | 6.909 | 6.608 | 6.640 | 1,041,295 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.780 | 507,487 | +0.00(+0.00%) |
Jun 20, 2008 | 6.808 | 7.009 | 6.780 | 6.780 | 794,747 | -0.06(-0.94%) |
Jun 19, 2008 | 6.760 | 6.849 | 6.712 | 6.845 | 513,232 | +0.10(+1.55%) |
Jun 18, 2008 | 6.744 | 6.821 | 6.732 | 6.740 | 588,078 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.788 | 6.817 | 886,495 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.804 | 1,080,920 | -0.12(-1.68%) |
Jun 13, 2008 | 6.780 | 6.937 | 6.704 | 6.921 | 882,899 | +0.16(+2.38%) |
Jun 12, 2008 | 6.776 | 6.821 | 6.720 | 6.760 | 552,789 | +0.05(+0.78%) |
Jun 11, 2008 | 6.752 | 6.796 | 6.656 | 6.708 | 698,444 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.760 | 6.648 | 6.744 | 528,262 | -0.07(-1.00%) |
Jun 09, 2008 | 6.973 | 6.973 | 6.692 | 6.812 | 740,014 | -0.07(-0.99%) |
Jun 06, 2008 | 7.021 | 7.042 | 6.825 | 6.881 | 1,003,648 | -0.25(-3.44%) |
Jun 05, 2008 | 6.941 | 7.126 | 6.817 | 7.126 | 531,997 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.997 | 6.857 | 6.953 | 746,541 | +0.05(+0.76%) |
Jun 03, 2008 | 6.941 | 6.977 | 6.796 | 6.901 | 550,550 | -0.08(-1.15%) |
Jun 02, 2008 | 6.973 | 6.997 | 6.808 | 6.981 | 456,616 | +0.01(+0.12%) |
May 30, 2008 | 7.005 | 7.154 | 6.815 | 6.973 | 647,570 | -0.03(-0.46%) |
May 29, 2008 | 6.756 | 7.074 | 6.756 | 7.005 | 619,858 | +0.20(+3.01%) |
May 28, 2008 | 6.784 | 6.889 | 6.780 | 6.800 | 768,931 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.768 | 1,455,793 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 644,759 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.945 | 6.784 | 6.825 | 806,824 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.784 | 6.821 | 625,755 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,970 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.796 | 7.042 | 700,999 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.784 | 6.889 | 595,268 | -0.06(-0.81%) |
May 15, 2008 | 6.796 | 6.969 | 6.720 | 6.945 | 611,142 | +0.12(+1.83%) |
May 14, 2008 | 6.748 | 6.865 | 6.676 | 6.821 | 567,773 | +0.14(+2.11%) |
May 13, 2008 | 6.591 | 6.821 | 6.587 | 6.680 | 1,047,879 | +0.06(+0.85%) |
May 12, 2008 | 6.567 | 6.672 | 6.539 | 6.624 | 675,404 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.599 | 442,784 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,199 | -0.10(-1.46%) |
May 07, 2008 | 6.599 | 6.804 | 6.515 | 6.608 | 991,337 | +0.01(+0.12%) |
May 06, 2008 | 6.543 | 6.764 | 6.423 | 6.599 | 1,430,932 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.165 | 6.672 | 1,306,728 | +0.41(+6.62%) |
May 02, 2008 | 6.141 | 6.431 | 6.057 | 6.258 | 1,288,398 | +0.15(+2.43%) |