Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.640 | 6.657 | 6.603 | 6.644 | 68,569 | +0.02(+0.38%) |
Jul 30, 2008 | 6.591 | 6.640 | 6.578 | 6.620 | 103,109 | +0.05(+0.76%) |
Jul 29, 2008 | 6.570 | 6.731 | 6.524 | 6.570 | 183,548 | +0.03(+0.51%) |
Jul 28, 2008 | 6.470 | 6.628 | 6.469 | 6.537 | 138,123 | +0.06(+0.90%) |
Jul 25, 2008 | 6.437 | 6.491 | 6.421 | 6.479 | 33,483 | +0.05(+0.71%) |
Jul 24, 2008 | 6.458 | 6.479 | 6.421 | 6.433 | 52,810 | -0.08(-1.27%) |
Jul 23, 2008 | 6.487 | 6.516 | 6.470 | 6.516 | 64,064 | +0.05(+0.77%) |
Jul 22, 2008 | 6.338 | 6.466 | 6.338 | 6.466 | 149,551 | +0.08(+1.23%) |
Jul 21, 2008 | 6.388 | 6.421 | 6.350 | 6.388 | 122,069 | +0.05(+0.85%) |
Jul 18, 2008 | 6.301 | 6.354 | 6.296 | 6.334 | 118,591 | +0.03(+0.46%) |
Jul 17, 2008 | 6.259 | 6.350 | 6.259 | 6.305 | 151,231 | +0.02(+0.33%) |
Jul 16, 2008 | 6.234 | 6.338 | 6.205 | 6.284 | 204,715 | -0.04(-0.65%) |
Jul 15, 2008 | 6.425 | 6.425 | 6.313 | 6.325 | 211,634 | -0.12(-1.80%) |
Jul 14, 2008 | 6.512 | 6.562 | 6.441 | 6.441 | 114,740 | -0.07(-1.08%) |
Jul 11, 2008 | 6.516 | 6.582 | 6.501 | 6.512 | 60,037 | -0.03(-0.44%) |
Jul 10, 2008 | 6.586 | 6.595 | 6.524 | 6.541 | 111,479 | -0.05(-0.69%) |
Jul 09, 2008 | 6.570 | 6.603 | 6.570 | 6.586 | 110,255 | -0.05(-0.81%) |
Jul 08, 2008 | 6.620 | 6.644 | 6.595 | 6.640 | 82,276 | -0.01(-0.12%) |
Jul 07, 2008 | 6.595 | 6.665 | 6.581 | 6.649 | 100,541 | +0.01(+0.19%) |
Jul 04, 2008 | 6.624 | 6.640 | 6.608 | 6.636 | 41,722 | +0.00(+0.00%) |
Jul 03, 2008 | 6.624 | 6.640 | 6.608 | 6.636 | 41,722 | +0.01(+0.19%) |
Jul 02, 2008 | 6.545 | 6.624 | 6.545 | 6.624 | 144,194 | +0.08(+1.27%) |
Jul 01, 2008 | 6.495 | 6.574 | 6.495 | 6.541 | 59,958 | +0.03(+0.51%) |
Jun 30, 2008 | 6.487 | 6.586 | 6.487 | 6.508 | 54,644 | +0.00(+0.00%) |
Jun 27, 2008 | 6.537 | 6.562 | 6.495 | 6.508 | 66,427 | -0.04(-0.63%) |
Jun 26, 2008 | 6.595 | 6.603 | 6.541 | 6.549 | 76,301 | -0.01(-0.19%) |
Jun 25, 2008 | 6.516 | 6.624 | 6.516 | 6.562 | 151,267 | +0.06(+0.89%) |
Jun 24, 2008 | 6.483 | 6.620 | 6.433 | 6.504 | 134,535 | +0.02(+0.38%) |
Jun 23, 2008 | 6.491 | 6.499 | 6.454 | 6.479 | 100,780 | -0.02(-0.38%) |
Jun 20, 2008 | 6.524 | 6.528 | 6.483 | 6.503 | 57,491 | -0.02(-0.38%) |
Jun 19, 2008 | 6.537 | 6.545 | 6.512 | 6.528 | 54,977 | +0.00(+0.00%) |
Jun 18, 2008 | 6.574 | 6.578 | 6.508 | 6.528 | 115,322 | -0.04(-0.63%) |
Jun 17, 2008 | 6.607 | 6.615 | 6.570 | 6.570 | 66,213 | -0.04(-0.54%) |
Jun 16, 2008 | 6.595 | 6.644 | 6.586 | 6.605 | 99,307 | -0.01(-0.15%) |
Jun 13, 2008 | 6.607 | 6.657 | 6.603 | 6.615 | 70,157 | -0.02(-0.31%) |
Jun 12, 2008 | 6.707 | 6.711 | 6.636 | 6.636 | 80,540 | -0.07(-1.05%) |
Jun 11, 2008 | 6.727 | 6.802 | 6.707 | 6.707 | 113,886 | -0.03(-0.43%) |
Jun 10, 2008 | 6.783 | 6.789 | 6.731 | 6.736 | 69,718 | -0.07(-0.97%) |
Jun 09, 2008 | 6.810 | 6.814 | 6.772 | 6.802 | 80,740 | -0.01(-0.12%) |
Jun 06, 2008 | 6.785 | 6.818 | 6.785 | 6.810 | 89,670 | +0.03(+0.49%) |
Jun 05, 2008 | 6.723 | 6.785 | 6.723 | 6.777 | 81,535 | +0.05(+0.68%) |
Jun 04, 2008 | 6.773 | 6.806 | 6.731 | 6.731 | 102,894 | -0.05(-0.73%) |
Jun 03, 2008 | 6.831 | 6.852 | 6.780 | 6.781 | 60,718 | -0.05(-0.67%) |
Jun 02, 2008 | 6.814 | 6.839 | 6.802 | 6.827 | 126,559 | +0.02(+0.24%) |
May 30, 2008 | 6.843 | 6.847 | 6.802 | 6.810 | 74,500 | -0.03(-0.48%) |
May 29, 2008 | 6.914 | 6.914 | 6.814 | 6.843 | 97,521 | +0.01(+0.18%) |
May 28, 2008 | 6.827 | 6.856 | 6.798 | 6.831 | 80,979 | +0.01(+0.12%) |
May 27, 2008 | 6.827 | 6.831 | 6.798 | 6.823 | 53,191 | -0.00(-0.06%) |
May 26, 2008 | 6.827 | 6.835 | 6.823 | 6.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.827 | 6.835 | 6.823 | 6.827 | 74,111 | +0.00(+0.00%) |
May 22, 2008 | 6.835 | 6.852 | 6.806 | 6.827 | 98,687 | -0.01(-0.12%) |
May 21, 2008 | 6.897 | 6.926 | 6.831 | 6.835 | 135,156 | -0.04(-0.60%) |
May 20, 2008 | 6.889 | 6.889 | 6.870 | 6.876 | 49,587 | +0.00(+0.00%) |
May 19, 2008 | 6.839 | 6.914 | 6.839 | 6.876 | 176,519 | +0.01(+0.12%) |
May 16, 2008 | 6.835 | 7.191 | 6.794 | 6.868 | 181,839 | +0.03(+0.48%) |
May 15, 2008 | 6.769 | 6.835 | 6.769 | 6.835 | 129,123 | +0.04(+0.55%) |
May 14, 2008 | 6.818 | 6.818 | 6.756 | 6.798 | 63,610 | +0.02(+0.37%) |
May 13, 2008 | 6.798 | 6.806 | 6.752 | 6.773 | 105,168 | +0.02(+0.31%) |
May 12, 2008 | 6.760 | 6.806 | 6.752 | 6.752 | 158,217 | -0.02(-0.24%) |
May 09, 2008 | 6.785 | 6.810 | 6.765 | 6.769 | 44,131 | -0.01(-0.16%) |
May 08, 2008 | 6.731 | 6.823 | 6.528 | 6.779 | 378,347 | -0.01(-0.21%) |
May 07, 2008 | 6.777 | 6.814 | 6.760 | 6.794 | 146,507 | +0.01(+0.12%) |
May 06, 2008 | 6.794 | 6.823 | 6.769 | 6.785 | 224,896 | -0.01(-0.18%) |
May 05, 2008 | 6.814 | 6.823 | 6.794 | 6.798 | 80,197 | -0.01(-0.15%) |
May 02, 2008 | 6.785 | 6.833 | 6.777 | 6.808 | 90,921 | +0.02(+0.27%) |