Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.966 | 7.022 | 6.966 | 7.022 | 14,610 | -0.03(-0.48%) |
Jul 30, 2008 | 7.104 | 7.104 | 7.048 | 7.056 | 10,130 | -0.05(-0.69%) |
Jul 29, 2008 | 7.105 | 7.120 | 7.027 | 7.105 | 15,585 | +0.02(+0.34%) |
Jul 28, 2008 | 7.022 | 7.089 | 7.002 | 7.081 | 63,214 | +0.08(+1.21%) |
Jul 25, 2008 | 6.981 | 6.996 | 6.966 | 6.996 | 2,337 | +0.01(+0.07%) |
Jul 24, 2008 | 7.002 | 7.032 | 6.940 | 6.991 | 19,364 | -0.03(-0.37%) |
Jul 23, 2008 | 6.981 | 7.038 | 6.981 | 7.017 | 11,168 | +0.01(+0.15%) |
Jul 22, 2008 | 6.991 | 7.012 | 6.966 | 7.007 | 10,325 | +0.02(+0.22%) |
Jul 21, 2008 | 6.986 | 6.991 | 6.981 | 6.991 | 4,675 | +0.01(+0.17%) |
Jul 18, 2008 | 6.991 | 6.997 | 6.919 | 6.980 | 27,965 | +0.00(+0.05%) |
Jul 17, 2008 | 6.966 | 6.986 | 6.966 | 6.976 | 6,672 | +0.00(+0.00%) |
Jul 16, 2008 | 7.002 | 7.022 | 6.961 | 6.976 | 12,487 | -0.01(-0.07%) |
Jul 15, 2008 | 7.022 | 7.048 | 6.981 | 6.981 | 39,319 | -0.07(-1.02%) |
Jul 14, 2008 | 7.115 | 7.115 | 7.027 | 7.053 | 36,624 | -0.01(-0.15%) |
Jul 11, 2008 | 7.150 | 7.150 | 7.048 | 7.063 | 20,611 | -0.09(-1.22%) |
Jul 10, 2008 | 7.263 | 7.284 | 7.130 | 7.150 | 44,569 | -0.11(-1.55%) |
Jul 09, 2008 | 7.161 | 7.263 | 7.161 | 7.263 | 31,754 | +0.10(+1.43%) |
Jul 08, 2008 | 7.212 | 7.212 | 7.125 | 7.161 | 37,894 | +0.02(+0.21%) |
Jul 07, 2008 | 7.166 | 7.212 | 7.145 | 7.145 | 30,560 | -0.01(-0.14%) |
Jul 04, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | +0.00(+0.00%) |
Jul 03, 2008 | 7.197 | 7.263 | 7.115 | 7.156 | 29,124 | -0.03(-0.36%) |
Jul 02, 2008 | 7.166 | 7.202 | 7.161 | 7.181 | 17,922 | +0.02(+0.29%) |
Jul 01, 2008 | 7.171 | 7.181 | 7.135 | 7.161 | 29,011 | +0.04(+0.50%) |
Jun 30, 2008 | 7.130 | 7.130 | 7.115 | 7.125 | 7,208 | +0.00(+0.00%) |
Jun 27, 2008 | 7.068 | 7.140 | 7.017 | 7.125 | 40,355 | +0.04(+0.58%) |
Jun 26, 2008 | 7.099 | 7.115 | 7.063 | 7.084 | 17,702 | +0.02(+0.22%) |
Jun 25, 2008 | 7.012 | 7.079 | 7.007 | 7.068 | 21,293 | +0.04(+0.58%) |
Jun 24, 2008 | 7.017 | 7.033 | 7.007 | 7.027 | 14,221 | -0.01(-0.07%) |
Jun 23, 2008 | 7.079 | 7.120 | 7.032 | 7.032 | 25,370 | -0.06(-0.87%) |
Jun 20, 2008 | 7.094 | 7.099 | 7.007 | 7.094 | 21,575 | +0.00(+0.00%) |
Jun 19, 2008 | 7.099 | 7.120 | 7.022 | 7.094 | 59,063 | -0.01(-0.14%) |
Jun 18, 2008 | 7.171 | 7.171 | 7.058 | 7.104 | 67,395 | -0.08(-1.14%) |
Jun 17, 2008 | 7.186 | 7.186 | 7.130 | 7.186 | 38,495 | +0.02(+0.21%) |
Jun 16, 2008 | 7.150 | 7.176 | 7.140 | 7.171 | 22,705 | +0.01(+0.18%) |
Jun 13, 2008 | 7.150 | 7.161 | 7.135 | 7.158 | 12,468 | -0.01(-0.18%) |
Jun 12, 2008 | 7.197 | 7.217 | 6.966 | 7.171 | 40,715 | -0.05(-0.71%) |
Jun 11, 2008 | 7.299 | 7.299 | 7.222 | 7.222 | 18,633 | -0.09(-1.28%) |
Jun 10, 2008 | 7.315 | 7.325 | 7.312 | 7.316 | 16,432 | -0.00(-0.06%) |
Jun 09, 2008 | 7.304 | 7.381 | 7.263 | 7.320 | 65,309 | +0.02(+0.28%) |
Jun 06, 2008 | 7.351 | 7.351 | 7.299 | 7.299 | 15,267 | -0.07(-0.91%) |
Jun 05, 2008 | 7.417 | 7.417 | 7.366 | 7.366 | 34,472 | -0.06(-0.76%) |
Jun 04, 2008 | 7.494 | 7.496 | 7.407 | 7.423 | 35,767 | -0.06(-0.76%) |
Jun 03, 2008 | 7.643 | 7.659 | 7.448 | 7.479 | 58,017 | -0.19(-2.48%) |
Jun 02, 2008 | 7.638 | 7.684 | 7.638 | 7.669 | 7,013 | +0.08(+1.08%) |
May 30, 2008 | 7.571 | 7.587 | 7.556 | 7.587 | 3,701 | -0.02(-0.27%) |
May 29, 2008 | 7.623 | 7.669 | 7.561 | 7.607 | 10,886 | +0.00(+0.00%) |
May 28, 2008 | 7.710 | 7.710 | 7.607 | 7.607 | 30,455 | -0.03(-0.34%) |
May 27, 2008 | 7.607 | 7.648 | 7.607 | 7.633 | 2,661 | +0.01(+0.13%) |
May 26, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 4,954 | +0.01(+0.13%) |
May 22, 2008 | 7.616 | 7.633 | 7.607 | 7.613 | 3,391 | -0.00(-0.06%) |
May 21, 2008 | 7.623 | 7.633 | 7.607 | 7.618 | 23,504 | -0.01(-0.13%) |
May 20, 2008 | 7.623 | 7.664 | 7.623 | 7.628 | 16,806 | +0.02(+0.27%) |
May 19, 2008 | 7.612 | 7.612 | 7.546 | 7.607 | 16,792 | -0.02(-0.27%) |
May 16, 2008 | 7.587 | 7.648 | 7.438 | 7.628 | 36,546 | +0.06(+0.75%) |
May 15, 2008 | 7.612 | 7.612 | 7.515 | 7.571 | 18,994 | -0.04(-0.54%) |
May 14, 2008 | 7.648 | 7.648 | 7.612 | 7.612 | 20,515 | -0.05(-0.67%) |
May 13, 2008 | 7.664 | 7.695 | 7.636 | 7.664 | 4,219 | -0.04(-0.47%) |
May 12, 2008 | 7.741 | 7.741 | 7.689 | 7.700 | 13,218 | +0.01(+0.07%) |
May 09, 2008 | 7.689 | 7.705 | 7.689 | 7.695 | 2,337 | +0.02(+0.23%) |
May 08, 2008 | 7.618 | 7.689 | 7.417 | 7.677 | 7,889 | +0.04(+0.58%) |
May 07, 2008 | 7.700 | 7.705 | 7.571 | 7.633 | 33,913 | -0.01(-0.07%) |
May 06, 2008 | 7.571 | 7.736 | 7.571 | 7.638 | 36,118 | +0.04(+0.47%) |
May 05, 2008 | 7.546 | 7.607 | 7.530 | 7.602 | 17,581 | +0.13(+1.79%) |
May 02, 2008 | 7.582 | 7.582 | 7.469 | 7.469 | 3,701 | -0.11(-1.42%) |