Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.915 | 6.943 | 6.875 | 6.883 | 288,566 | -0.06(-0.81%) |
Jul 30, 2008 | 6.875 | 6.939 | 6.811 | 6.939 | 304,845 | +0.12(+1.70%) |
Jul 29, 2008 | 6.666 | 6.827 | 6.666 | 6.823 | 372,396 | +0.20(+2.96%) |
Jul 28, 2008 | 6.783 | 6.791 | 6.602 | 6.626 | 386,278 | -0.14(-2.07%) |
Jul 25, 2008 | 6.819 | 6.907 | 6.707 | 6.767 | 347,368 | -0.06(-0.94%) |
Jul 24, 2008 | 6.971 | 6.977 | 6.823 | 6.831 | 309,869 | -0.15(-2.18%) |
Jul 23, 2008 | 6.947 | 6.995 | 6.895 | 6.983 | 342,249 | +0.08(+1.22%) |
Jul 22, 2008 | 6.771 | 6.903 | 6.747 | 6.899 | 311,191 | +0.11(+1.59%) |
Jul 21, 2008 | 6.815 | 6.855 | 6.783 | 6.791 | 238,893 | +0.02(+0.24%) |
Jul 18, 2008 | 6.715 | 6.775 | 6.682 | 6.775 | 264,253 | +0.08(+1.26%) |
Jul 17, 2008 | 6.642 | 6.708 | 6.574 | 6.690 | 533,214 | +0.13(+1.95%) |
Jul 16, 2008 | 6.402 | 6.566 | 6.374 | 6.562 | 531,867 | +0.14(+2.18%) |
Jul 15, 2008 | 6.538 | 6.546 | 6.374 | 6.422 | 789,528 | -0.26(-3.90%) |
Jul 14, 2008 | 6.851 | 6.851 | 6.642 | 6.682 | 460,854 | -0.09(-1.36%) |
Jul 11, 2008 | 6.771 | 6.851 | 6.715 | 6.775 | 463,850 | -0.07(-1.05%) |
Jul 10, 2008 | 6.839 | 6.883 | 6.779 | 6.847 | 422,063 | +0.02(+0.29%) |
Jul 09, 2008 | 6.943 | 6.963 | 6.815 | 6.827 | 377,438 | -0.10(-1.45%) |
Jul 08, 2008 | 6.875 | 6.933 | 6.771 | 6.927 | 592,593 | +0.05(+0.76%) |
Jul 07, 2008 | 6.959 | 7.031 | 6.815 | 6.875 | 462,256 | -0.08(-1.21%) |
Jul 04, 2008 | 7.035 | 7.055 | 6.955 | 6.959 | 233,251 | +0.00(+0.00%) |
Jul 03, 2008 | 7.035 | 7.055 | 6.955 | 6.959 | 233,251 | -0.06(-0.86%) |
Jul 02, 2008 | 7.115 | 7.147 | 7.007 | 7.019 | 270,540 | -0.07(-1.02%) |
Jul 01, 2008 | 7.039 | 7.135 | 6.999 | 7.091 | 529,612 | +0.02(+0.23%) |
Jun 30, 2008 | 7.168 | 7.182 | 7.075 | 7.075 | 304,658 | -0.07(-1.01%) |
Jun 27, 2008 | 7.204 | 7.224 | 7.115 | 7.147 | 373,673 | -0.07(-0.94%) |
Jun 26, 2008 | 7.268 | 7.292 | 7.200 | 7.216 | 427,125 | -0.17(-2.28%) |
Jun 25, 2008 | 7.288 | 7.420 | 7.288 | 7.384 | 398,512 | +0.09(+1.26%) |
Jun 24, 2008 | 7.324 | 7.348 | 7.256 | 7.292 | 515,276 | -0.03(-0.44%) |
Jun 23, 2008 | 7.284 | 7.352 | 7.268 | 7.324 | 402,803 | +0.04(+0.55%) |
Jun 20, 2008 | 7.364 | 7.368 | 7.256 | 7.284 | 415,899 | -0.15(-2.05%) |
Jun 19, 2008 | 7.488 | 7.488 | 7.396 | 7.436 | 469,148 | -0.04(-0.54%) |
Jun 18, 2008 | 7.508 | 7.508 | 7.420 | 7.476 | 477,690 | -0.06(-0.85%) |
Jun 17, 2008 | 7.580 | 7.600 | 7.500 | 7.540 | 390,853 | -0.02(-0.21%) |
Jun 16, 2008 | 7.488 | 7.580 | 7.484 | 7.556 | 385,490 | +0.03(+0.43%) |
Jun 13, 2008 | 7.448 | 7.532 | 7.440 | 7.524 | 243,311 | +0.09(+1.19%) |
Jun 12, 2008 | 7.484 | 7.520 | 7.352 | 7.436 | 342,543 | -0.02(-0.32%) |
Jun 11, 2008 | 7.604 | 7.625 | 7.436 | 7.460 | 532,286 | -0.19(-2.51%) |
Jun 10, 2008 | 7.677 | 7.685 | 7.604 | 7.653 | 371,945 | -0.01(-0.16%) |
Jun 09, 2008 | 7.717 | 7.741 | 7.645 | 7.665 | 291,716 | -0.05(-0.62%) |
Jun 06, 2008 | 7.801 | 7.801 | 7.709 | 7.713 | 343,212 | -0.11(-1.43%) |
Jun 05, 2008 | 7.717 | 7.833 | 7.689 | 7.825 | 327,688 | +0.16(+2.04%) |
Jun 04, 2008 | 7.717 | 7.765 | 7.649 | 7.669 | 361,472 | -0.06(-0.83%) |
Jun 03, 2008 | 7.813 | 7.842 | 7.701 | 7.733 | 325,413 | -0.09(-1.18%) |
Jun 02, 2008 | 7.825 | 7.833 | 7.749 | 7.825 | 416,308 | +0.02(+0.26%) |
May 30, 2008 | 7.865 | 7.873 | 7.793 | 7.805 | 345,450 | -0.04(-0.51%) |
May 29, 2008 | 7.817 | 7.909 | 7.805 | 7.845 | 294,064 | +0.02(+0.20%) |
May 28, 2008 | 7.869 | 7.869 | 7.769 | 7.829 | 353,290 | +0.00(+0.00%) |
May 27, 2008 | 7.765 | 7.833 | 7.733 | 7.829 | 484,024 | +0.05(+0.62%) |
May 26, 2008 | 7.837 | 7.873 | 7.717 | 7.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.837 | 7.873 | 7.717 | 7.781 | 374,145 | -0.05(-0.67%) |
May 22, 2008 | 7.813 | 7.849 | 7.773 | 7.833 | 406,272 | +0.06(+0.77%) |
May 21, 2008 | 7.889 | 7.909 | 7.761 | 7.773 | 288,181 | -0.09(-1.17%) |
May 20, 2008 | 7.881 | 7.889 | 7.837 | 7.865 | 352,280 | -0.02(-0.30%) |
May 19, 2008 | 7.909 | 7.997 | 7.877 | 7.889 | 355,632 | -0.02(-0.30%) |
May 16, 2008 | 7.897 | 7.917 | 7.845 | 7.913 | 327,499 | +0.04(+0.46%) |
May 15, 2008 | 7.809 | 7.881 | 7.781 | 7.877 | 390,202 | +0.10(+1.34%) |
May 14, 2008 | 7.781 | 7.817 | 7.753 | 7.773 | 352,594 | +0.03(+0.36%) |
May 13, 2008 | 7.749 | 7.765 | 7.707 | 7.745 | 388,746 | -0.01(-0.15%) |
May 12, 2008 | 7.769 | 7.769 | 7.725 | 7.757 | 389,721 | +0.05(+0.62%) |
May 09, 2008 | 7.689 | 7.714 | 7.661 | 7.709 | 156,520 | -0.03(-0.36%) |
May 08, 2008 | 7.717 | 7.761 | 7.679 | 7.737 | 258,371 | +0.07(+0.94%) |
May 07, 2008 | 7.805 | 7.805 | 7.657 | 7.665 | 256,560 | -0.11(-1.44%) |
May 06, 2008 | 7.705 | 7.789 | 7.669 | 7.777 | 316,552 | +0.05(+0.62%) |
May 05, 2008 | 7.713 | 7.745 | 7.697 | 7.729 | 397,397 | +0.02(+0.26%) |
May 02, 2008 | 7.649 | 7.761 | 7.608 | 7.709 | 442,930 | +0.01(+0.16%) |