Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.715 | 6.878 | 6.645 | 6.652 | 373,392 | -0.17(-2.50%) |
Jul 30, 2008 | 6.784 | 6.986 | 6.563 | 6.823 | 676,779 | +0.06(+0.92%) |
Jul 29, 2008 | 6.761 | 6.808 | 6.482 | 6.761 | 443,384 | +0.28(+4.31%) |
Jul 28, 2008 | 6.521 | 6.559 | 6.412 | 6.482 | 456,383 | -0.04(-0.60%) |
Jul 25, 2008 | 6.536 | 6.652 | 6.427 | 6.521 | 453,073 | +0.05(+0.72%) |
Jul 24, 2008 | 6.722 | 6.769 | 6.435 | 6.474 | 466,442 | -0.22(-3.25%) |
Jul 23, 2008 | 6.443 | 6.816 | 6.435 | 6.691 | 1,071,686 | +0.29(+4.48%) |
Jul 22, 2008 | 6.125 | 6.513 | 6.070 | 6.404 | 1,194,017 | +0.29(+4.70%) |
Jul 21, 2008 | 6.117 | 6.148 | 6.031 | 6.117 | 597,059 | -0.01(-0.13%) |
Jul 18, 2008 | 6.148 | 6.171 | 5.977 | 6.125 | 1,873,402 | -0.05(-0.75%) |
Jul 17, 2008 | 6.156 | 6.241 | 6.008 | 6.171 | 2,591,773 | +0.00(+0.00%) |
Jul 16, 2008 | 6.055 | 6.202 | 5.884 | 6.171 | 1,344,946 | +0.09(+1.53%) |
Jul 15, 2008 | 6.389 | 6.389 | 5.985 | 6.078 | 1,192,558 | -0.40(-6.11%) |
Jul 14, 2008 | 6.598 | 6.598 | 6.319 | 6.474 | 486,989 | -0.07(-1.07%) |
Jul 11, 2008 | 6.629 | 6.668 | 6.427 | 6.544 | 544,149 | -0.14(-2.09%) |
Jul 10, 2008 | 6.668 | 6.730 | 6.497 | 6.684 | 1,025,106 | +0.02(+0.35%) |
Jul 09, 2008 | 7.064 | 7.064 | 6.629 | 6.660 | 755,800 | -0.39(-5.51%) |
Jul 08, 2008 | 7.739 | 7.739 | 6.784 | 7.048 | 1,465,122 | -0.69(-8.93%) |
Jul 07, 2008 | 7.918 | 7.957 | 7.530 | 7.739 | 489,098 | -0.19(-2.35%) |
Jul 04, 2008 | 8.073 | 8.143 | 7.763 | 7.926 | 556,167 | +0.00(+0.00%) |
Jul 03, 2008 | 8.073 | 8.143 | 7.763 | 7.926 | 556,167 | -0.16(-2.02%) |
Jul 02, 2008 | 8.585 | 8.585 | 7.902 | 8.089 | 1,060,186 | -0.49(-5.70%) |
Jul 01, 2008 | 8.609 | 8.686 | 8.252 | 8.578 | 557,612 | -0.14(-1.60%) |
Jun 30, 2008 | 8.741 | 9.074 | 8.702 | 8.717 | 397,745 | -0.16(-1.75%) |
Jun 27, 2008 | 9.183 | 9.183 | 8.737 | 8.873 | 873,093 | -0.31(-3.38%) |
Jun 26, 2008 | 9.439 | 9.439 | 9.090 | 9.183 | 328,505 | -0.31(-3.27%) |
Jun 25, 2008 | 9.889 | 10.01 | 9.354 | 9.494 | 722,329 | -0.37(-3.78%) |
Jun 24, 2008 | 10.32 | 10.36 | 9.866 | 9.866 | 384,856 | -0.54(-5.22%) |
Jun 23, 2008 | 10.53 | 10.64 | 10.32 | 10.41 | 332,996 | -0.17(-1.61%) |
Jun 20, 2008 | 10.82 | 10.93 | 10.39 | 10.58 | 615,293 | -0.35(-3.20%) |
Jun 19, 2008 | 10.64 | 10.93 | 10.56 | 10.93 | 502,672 | +0.28(+2.62%) |
Jun 18, 2008 | 10.53 | 10.70 | 10.48 | 10.65 | 416,910 | +0.09(+0.88%) |
Jun 17, 2008 | 10.67 | 10.70 | 10.52 | 10.56 | 271,657 | -0.09(-0.80%) |
Jun 16, 2008 | 10.47 | 10.70 | 10.43 | 10.64 | 287,530 | +0.11(+1.03%) |
Jun 13, 2008 | 10.67 | 10.78 | 10.39 | 10.53 | 263,410 | -0.02(-0.15%) |
Jun 12, 2008 | 10.48 | 10.69 | 10.36 | 10.55 | 1,013,414 | +0.17(+1.65%) |
Jun 11, 2008 | 10.85 | 10.85 | 10.38 | 10.38 | 434,273 | -0.47(-4.36%) |
Jun 10, 2008 | 10.99 | 11.05 | 10.81 | 10.85 | 652,162 | -0.06(-0.57%) |
Jun 09, 2008 | 11.38 | 11.38 | 10.71 | 10.91 | 485,012 | -0.46(-4.03%) |
Jun 06, 2008 | 11.74 | 11.74 | 11.34 | 11.37 | 316,978 | -0.47(-3.93%) |
Jun 05, 2008 | 11.64 | 11.85 | 11.61 | 11.84 | 658,175 | +0.23(+2.01%) |
Jun 04, 2008 | 11.33 | 11.86 | 11.31 | 11.61 | 332,134 | +0.22(+1.91%) |
Jun 03, 2008 | 11.45 | 11.48 | 11.26 | 11.39 | 265,773 | -0.06(-0.54%) |
Jun 02, 2008 | 11.91 | 11.91 | 11.16 | 11.45 | 413,185 | -0.46(-3.85%) |
May 30, 2008 | 11.82 | 11.97 | 11.61 | 11.91 | 352,431 | +0.05(+0.39%) |
May 29, 2008 | 11.64 | 12.10 | 11.64 | 11.86 | 270,247 | +0.20(+1.73%) |
May 28, 2008 | 11.78 | 11.94 | 11.48 | 11.66 | 172,572 | -0.10(-0.86%) |
May 27, 2008 | 11.61 | 11.92 | 11.54 | 11.76 | 194,821 | +0.19(+1.61%) |
May 26, 2008 | 11.92 | 11.96 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.92 | 11.96 | 11.51 | 11.57 | 205,211 | -0.42(-3.50%) |
May 22, 2008 | 11.54 | 12.07 | 11.47 | 11.99 | 575,766 | +0.47(+4.11%) |
May 21, 2008 | 11.72 | 11.79 | 11.26 | 11.52 | 532,981 | -0.13(-1.13%) |
May 20, 2008 | 11.89 | 12.06 | 11.58 | 11.65 | 620,150 | -0.32(-2.66%) |
May 19, 2008 | 11.92 | 12.26 | 11.84 | 11.97 | 1,117,448 | +0.02(+0.13%) |
May 16, 2008 | 12.07 | 12.10 | 11.81 | 11.95 | 658,063 | +0.08(+0.65%) |
May 15, 2008 | 11.74 | 12.09 | 11.54 | 11.88 | 803,810 | +0.09(+0.79%) |
May 14, 2008 | 11.80 | 11.92 | 11.64 | 11.78 | 675,701 | +0.08(+0.66%) |
May 13, 2008 | 11.80 | 11.81 | 11.45 | 11.71 | 851,534 | -0.05(-0.46%) |
May 12, 2008 | 11.26 | 11.80 | 11.23 | 11.76 | 337,028 | +0.50(+4.48%) |
May 09, 2008 | 10.91 | 11.28 | 10.91 | 11.26 | 144,445 | +0.13(+1.19%) |
May 08, 2008 | 11.10 | 11.22 | 10.98 | 11.12 | 404,425 | +0.02(+0.21%) |
May 07, 2008 | 11.22 | 11.30 | 10.71 | 11.10 | 986,273 | -0.58(-4.98%) |
May 06, 2008 | 11.59 | 11.78 | 11.23 | 11.68 | 426,173 | +0.13(+1.14%) |
May 05, 2008 | 11.46 | 11.61 | 11.31 | 11.55 | 322,855 | +0.02(+0.20%) |
May 02, 2008 | 11.50 | 11.70 | 11.30 | 11.53 | 394,559 | +0.14(+1.23%) |