Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.978 | 6.039 | 5.956 | 5.960 | 36,052 | -0.06(-0.95%) |
Jul 30, 2008 | 5.995 | 6.039 | 5.943 | 6.017 | 59,976 | +0.07(+1.25%) |
Jul 29, 2008 | 5.943 | 5.974 | 5.886 | 5.943 | 47,348 | +0.08(+1.34%) |
Jul 28, 2008 | 5.934 | 5.960 | 5.864 | 5.864 | 39,726 | -0.06(-0.96%) |
Jul 25, 2008 | 5.930 | 5.943 | 5.882 | 5.921 | 59,517 | +0.04(+0.67%) |
Jul 24, 2008 | 6.009 | 6.017 | 5.873 | 5.882 | 38,779 | -0.14(-2.26%) |
Jul 23, 2008 | 6.017 | 6.061 | 5.995 | 6.017 | 78,161 | +0.02(+0.29%) |
Jul 22, 2008 | 5.912 | 6.000 | 5.877 | 6.000 | 90,939 | +0.04(+0.66%) |
Jul 21, 2008 | 5.912 | 5.960 | 5.912 | 5.960 | 43,275 | +0.07(+1.26%) |
Jul 18, 2008 | 5.930 | 5.930 | 5.877 | 5.886 | 74,596 | -0.03(-0.52%) |
Jul 17, 2008 | 5.846 | 5.956 | 5.811 | 5.917 | 72,635 | +0.09(+1.50%) |
Jul 16, 2008 | 5.851 | 5.851 | 5.645 | 5.829 | 125,932 | +0.14(+2.46%) |
Jul 15, 2008 | 5.724 | 5.746 | 5.571 | 5.689 | 147,515 | -0.05(-0.92%) |
Jul 14, 2008 | 5.899 | 5.908 | 5.720 | 5.741 | 128,467 | -0.07(-1.21%) |
Jul 11, 2008 | 5.882 | 5.934 | 5.776 | 5.811 | 95,286 | -0.11(-1.78%) |
Jul 10, 2008 | 5.846 | 5.943 | 5.825 | 5.917 | 128,407 | +0.02(+0.30%) |
Jul 09, 2008 | 6.017 | 6.022 | 5.890 | 5.899 | 29,921 | -0.10(-1.61%) |
Jul 08, 2008 | 5.899 | 5.995 | 5.850 | 5.995 | 68,043 | +0.09(+1.48%) |
Jul 07, 2008 | 6.092 | 6.101 | 5.875 | 5.908 | 44,049 | -0.16(-2.60%) |
Jul 04, 2008 | 6.096 | 6.096 | 6.013 | 6.065 | 33,801 | +0.00(+0.00%) |
Jul 03, 2008 | 6.096 | 6.096 | 6.013 | 6.065 | 33,801 | +0.00(+0.07%) |
Jul 02, 2008 | 6.171 | 6.175 | 6.061 | 6.061 | 67,260 | -0.08(-1.35%) |
Jul 01, 2008 | 6.131 | 6.166 | 6.075 | 6.144 | 67,043 | -0.03(-0.50%) |
Jun 30, 2008 | 6.184 | 6.188 | 6.131 | 6.175 | 51,171 | -0.02(-0.28%) |
Jun 27, 2008 | 6.192 | 6.232 | 6.145 | 6.192 | 58,391 | +0.01(+0.14%) |
Jun 26, 2008 | 6.319 | 6.319 | 6.184 | 6.184 | 41,932 | -0.14(-2.22%) |
Jun 25, 2008 | 6.346 | 6.382 | 6.306 | 6.324 | 72,653 | +0.04(+0.56%) |
Jun 24, 2008 | 6.368 | 6.429 | 6.219 | 6.289 | 95,449 | -0.08(-1.24%) |
Jun 23, 2008 | 6.429 | 6.429 | 6.333 | 6.368 | 69,125 | -0.03(-0.41%) |
Jun 20, 2008 | 6.433 | 6.473 | 6.381 | 6.394 | 35,399 | -0.07(-1.15%) |
Jun 19, 2008 | 6.499 | 6.530 | 6.460 | 6.468 | 58,681 | -0.05(-0.74%) |
Jun 18, 2008 | 6.464 | 6.525 | 6.433 | 6.517 | 57,293 | -0.03(-0.47%) |
Jun 17, 2008 | 6.543 | 6.569 | 6.482 | 6.547 | 28,990 | +0.01(+0.20%) |
Jun 16, 2008 | 6.482 | 6.534 | 6.477 | 6.534 | 39,172 | +0.03(+0.47%) |
Jun 13, 2008 | 6.482 | 6.512 | 6.460 | 6.503 | 25,708 | +0.03(+0.41%) |
Jun 12, 2008 | 6.578 | 6.578 | 6.420 | 6.477 | 94,316 | -0.01(-0.20%) |
Jun 11, 2008 | 6.639 | 6.639 | 6.490 | 6.490 | 43,058 | -0.15(-2.24%) |
Jun 10, 2008 | 6.648 | 6.727 | 6.617 | 6.639 | 66,253 | -0.05(-0.79%) |
Jun 09, 2008 | 6.806 | 6.813 | 6.657 | 6.692 | 88,674 | -0.07(-1.04%) |
Jun 06, 2008 | 6.876 | 6.924 | 6.762 | 6.762 | 67,143 | -0.15(-2.22%) |
Jun 05, 2008 | 6.832 | 6.922 | 6.819 | 6.915 | 55,914 | +0.08(+1.22%) |
Jun 04, 2008 | 6.863 | 6.906 | 6.832 | 6.832 | 56,384 | -0.03(-0.45%) |
Jun 03, 2008 | 6.832 | 6.959 | 6.832 | 6.863 | 114,974 | +0.01(+0.19%) |
Jun 02, 2008 | 6.788 | 6.858 | 6.788 | 6.849 | 125,366 | +0.04(+0.58%) |
May 30, 2008 | 6.810 | 6.841 | 6.788 | 6.810 | 66,486 | +0.08(+1.17%) |
May 29, 2008 | 6.679 | 6.788 | 6.679 | 6.731 | 63,314 | +0.05(+0.79%) |
May 28, 2008 | 6.700 | 6.700 | 6.622 | 6.679 | 43,896 | +0.00(+0.00%) |
May 27, 2008 | 6.718 | 6.718 | 6.657 | 6.679 | 75,231 | +0.02(+0.33%) |
May 26, 2008 | 6.722 | 6.727 | 6.578 | 6.657 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.722 | 6.727 | 6.578 | 6.657 | 143,076 | -0.08(-1.17%) |
May 22, 2008 | 6.679 | 6.753 | 6.670 | 6.736 | 120,354 | +0.05(+0.79%) |
May 21, 2008 | 6.832 | 6.849 | 6.683 | 6.683 | 99,906 | -0.11(-1.68%) |
May 20, 2008 | 6.832 | 6.832 | 6.731 | 6.797 | 163,296 | -0.04(-0.51%) |
May 19, 2008 | 6.788 | 6.832 | 6.766 | 6.832 | 93,834 | +0.05(+0.78%) |
May 16, 2008 | 6.779 | 6.845 | 6.736 | 6.779 | 107,512 | +0.01(+0.13%) |
May 15, 2008 | 6.679 | 6.775 | 6.639 | 6.771 | 108,765 | +0.10(+1.44%) |
May 14, 2008 | 6.639 | 6.718 | 6.639 | 6.674 | 99,232 | +0.04(+0.53%) |
May 13, 2008 | 6.700 | 6.700 | 6.578 | 6.639 | 97,273 | -0.17(-2.51%) |
May 12, 2008 | 6.779 | 6.810 | 6.771 | 6.810 | 71,203 | +0.03(+0.45%) |
May 09, 2008 | 6.700 | 6.779 | 6.700 | 6.779 | 16,442 | +0.04(+0.58%) |
May 08, 2008 | 6.749 | 6.792 | 6.727 | 6.740 | 54,626 | -0.01(-0.10%) |
May 07, 2008 | 6.736 | 6.788 | 6.736 | 6.747 | 84,150 | -0.03(-0.48%) |
May 06, 2008 | 6.766 | 6.784 | 6.722 | 6.779 | 53,861 | -0.00(-0.06%) |
May 05, 2008 | 6.744 | 6.788 | 6.727 | 6.784 | 50,833 | +0.00(+0.00%) |
May 02, 2008 | 6.744 | 6.788 | 6.740 | 6.784 | 54,888 | +0.04(+0.52%) |