Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |
Jul 01, 2008 | 8.860 | 9.200 | 8.400 | 8.670 | 627,748 | -0.11(-1.25%) |
Jun 30, 2008 | 8.630 | 8.840 | 8.370 | 8.780 | 593,807 | +0.28(+3.29%) |
Jun 27, 2008 | 8.300 | 8.570 | 8.130 | 8.500 | 756,259 | +0.25(+3.03%) |
Jun 26, 2008 | 8.200 | 8.370 | 7.940 | 8.250 | 588,934 | +0.05(+0.61%) |
Jun 25, 2008 | 8.250 | 8.250 | 7.600 | 8.200 | 652,536 | +0.12(+1.49%) |
Jun 24, 2008 | 7.290 | 8.080 | 7.290 | 8.080 | 1,169,065 | +0.77(+10.59%) |
Jun 23, 2008 | 6.870 | 7.384 | 6.830 | 7.306 | 360,635 | +0.46(+6.66%) |
Jun 20, 2008 | 7.340 | 7.600 | 6.700 | 6.850 | 552,856 | -0.44(-6.04%) |
Jun 19, 2008 | 7.220 | 7.400 | 7.180 | 7.290 | 144,680 | +0.01(+0.14%) |
Jun 18, 2008 | 7.520 | 7.530 | 7.210 | 7.280 | 246,227 | -0.19(-2.54%) |
Jun 17, 2008 | 7.610 | 7.740 | 7.400 | 7.470 | 291,277 | -0.16(-2.10%) |
Jun 16, 2008 | 7.220 | 8.060 | 7.220 | 7.630 | 291,488 | +0.24(+3.25%) |
Jun 13, 2008 | 7.420 | 7.460 | 7.210 | 7.390 | 180,905 | -0.06(-0.81%) |
Jun 12, 2008 | 7.550 | 7.610 | 7.420 | 7.450 | 179,598 | -0.02(-0.27%) |
Jun 11, 2008 | 7.500 | 7.650 | 7.450 | 7.470 | 205,913 | -0.01(-0.13%) |
Jun 10, 2008 | 7.570 | 7.730 | 7.430 | 7.480 | 417,953 | -0.25(-3.23%) |
Jun 09, 2008 | 8.170 | 8.370 | 7.600 | 7.730 | 419,975 | -0.37(-4.57%) |
Jun 06, 2008 | 7.840 | 8.130 | 7.840 | 8.100 | 438,411 | +0.34(+4.38%) |
Jun 05, 2008 | 7.460 | 7.790 | 7.450 | 7.760 | 433,649 | +0.19(+2.51%) |
Jun 04, 2008 | 8.000 | 8.000 | 7.450 | 7.570 | 513,670 | -0.41(-5.14%) |
Jun 03, 2008 | 8.100 | 8.130 | 7.870 | 7.980 | 689,658 | -0.11(-1.36%) |
Jun 02, 2008 | 8.310 | 8.340 | 8.000 | 8.090 | 613,054 | -0.29(-3.46%) |
May 30, 2008 | 8.260 | 8.430 | 8.070 | 8.380 | 372,349 | +0.13(+1.58%) |
May 29, 2008 | 8.400 | 8.480 | 8.170 | 8.250 | 580,046 | -0.15(-1.79%) |
May 28, 2008 | 8.990 | 8.990 | 8.150 | 8.400 | 256,231 | +0.02(+0.24%) |
May 27, 2008 | 8.390 | 8.480 | 8.100 | 8.380 | 408,988 | +0.07(+0.84%) |
May 26, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 890,228 | -0.34(-3.93%) |
May 22, 2008 | 8.980 | 9.090 | 8.600 | 8.650 | 755,676 | -0.21(-2.37%) |
May 21, 2008 | 8.750 | 9.160 | 8.600 | 8.860 | 1,133,118 | +0.16(+1.84%) |
May 20, 2008 | 8.280 | 8.750 | 8.160 | 8.700 | 701,541 | +0.57(+7.03%) |
May 19, 2008 | 7.950 | 8.300 | 7.930 | 8.128 | 806,186 | +0.23(+2.89%) |
May 16, 2008 | 7.360 | 7.950 | 7.350 | 7.900 | 738,974 | +0.62(+8.52%) |
May 15, 2008 | 6.930 | 7.370 | 6.860 | 7.280 | 316,575 | +0.22(+3.12%) |
May 14, 2008 | 7.490 | 7.490 | 7.030 | 7.060 | 230,429 | -0.30(-4.08%) |
May 13, 2008 | 7.650 | 7.650 | 7.170 | 7.360 | 300,852 | +0.01(+0.14%) |
May 12, 2008 | 7.730 | 7.730 | 7.340 | 7.350 | 392,808 | -0.40(-5.16%) |
May 09, 2008 | 8.000 | 8.080 | 7.450 | 7.750 | 461,622 | +0.23(+3.06%) |
May 08, 2008 | 7.050 | 7.540 | 7.050 | 7.520 | 569,885 | +0.53(+7.58%) |
May 07, 2008 | 6.910 | 7.160 | 6.900 | 6.990 | 285,323 | +0.02(+0.29%) |
May 06, 2008 | 6.750 | 7.100 | 6.710 | 6.970 | 491,806 | +0.29(+4.34%) |
May 05, 2008 | 6.560 | 6.770 | 6.560 | 6.680 | 166,738 | +0.10(+1.52%) |
May 02, 2008 | 6.620 | 6.620 | 6.400 | 6.580 | 478,390 | +0.06(+0.92%) |