Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.119 | 7.173 | 7.042 | 7.089 | 255,395 | -0.03(-0.43%) |
Jul 30, 2008 | 6.716 | 7.119 | 6.716 | 7.119 | 290,235 | +0.28(+4.04%) |
Jul 29, 2008 | 6.843 | 6.947 | 6.720 | 6.843 | 315,247 | +0.21(+3.12%) |
Jul 28, 2008 | 6.855 | 6.855 | 6.341 | 6.636 | 366,019 | +0.29(+4.53%) |
Jul 25, 2008 | 6.302 | 6.413 | 6.295 | 6.348 | 93,629 | +0.00(+0.00%) |
Jul 24, 2008 | 6.406 | 6.411 | 6.279 | 6.348 | 125,028 | +0.00(+0.06%) |
Jul 23, 2008 | 6.176 | 6.413 | 6.176 | 6.344 | 268,057 | +0.11(+1.78%) |
Jul 22, 2008 | 6.709 | 6.709 | 6.176 | 6.233 | 394,410 | +0.02(+0.31%) |
Jul 21, 2008 | 6.214 | 6.248 | 6.030 | 6.214 | 171,157 | +0.23(+3.85%) |
Jul 18, 2008 | 6.084 | 6.249 | 5.884 | 5.984 | 377,042 | -0.17(-2.80%) |
Jul 17, 2008 | 6.517 | 6.621 | 5.984 | 6.156 | 270,107 | -0.25(-3.89%) |
Jul 16, 2008 | 5.949 | 6.536 | 5.949 | 6.406 | 278,556 | -0.09(-1.36%) |
Jul 15, 2008 | 6.617 | 6.674 | 6.429 | 6.494 | 297,783 | -0.22(-3.31%) |
Jul 14, 2008 | 6.904 | 6.904 | 6.137 | 6.716 | 195,717 | -0.05(-0.79%) |
Jul 11, 2008 | 6.452 | 6.789 | 6.452 | 6.770 | 127,716 | +0.08(+1.26%) |
Jul 10, 2008 | 6.594 | 6.770 | 6.582 | 6.686 | 296,302 | +0.03(+0.52%) |
Jul 09, 2008 | 6.667 | 6.724 | 6.578 | 6.651 | 374,341 | +0.03(+0.52%) |
Jul 08, 2008 | 6.962 | 7.614 | 6.509 | 6.617 | 269,799 | -0.18(-2.60%) |
Jul 07, 2008 | 6.774 | 6.924 | 6.295 | 6.793 | 634,369 | -0.02(-0.23%) |
Jul 04, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | +0.00(+0.00%) |
Jul 03, 2008 | 7.085 | 7.135 | 6.640 | 6.809 | 243,653 | -0.31(-4.36%) |
Jul 02, 2008 | 7.253 | 7.253 | 6.866 | 7.119 | 204,224 | -0.05(-0.75%) |
Jul 01, 2008 | 7.073 | 7.230 | 6.855 | 7.173 | 493,058 | +0.10(+1.35%) |
Jun 30, 2008 | 7.253 | 7.253 | 6.935 | 7.077 | 114,235 | -0.09(-1.28%) |
Jun 27, 2008 | 7.430 | 7.430 | 7.115 | 7.169 | 99,646 | -0.08(-1.16%) |
Jun 26, 2008 | 7.422 | 7.461 | 7.192 | 7.253 | 151,442 | -0.12(-1.61%) |
Jun 25, 2008 | 7.457 | 7.530 | 7.315 | 7.372 | 36,498 | -0.05(-0.62%) |
Jun 24, 2008 | 7.346 | 7.503 | 7.260 | 7.418 | 113,862 | -0.02(-0.31%) |
Jun 23, 2008 | 7.346 | 7.537 | 7.216 | 7.441 | 75,377 | +0.10(+1.31%) |
Jun 20, 2008 | 7.365 | 7.415 | 7.269 | 7.346 | 171,782 | -0.08(-1.08%) |
Jun 19, 2008 | 7.675 | 7.675 | 7.365 | 7.426 | 93,931 | -0.20(-2.62%) |
Jun 18, 2008 | 7.741 | 7.741 | 7.583 | 7.626 | 50,693 | -0.06(-0.75%) |
Jun 17, 2008 | 7.706 | 7.706 | 7.568 | 7.683 | 76,002 | -0.03(-0.35%) |
Jun 16, 2008 | 7.664 | 7.710 | 7.342 | 7.710 | 193,050 | +0.20(+2.66%) |
Jun 13, 2008 | 7.324 | 7.518 | 7.192 | 7.510 | 114,141 | +0.15(+2.09%) |
Jun 12, 2008 | 7.955 | 7.955 | 7.269 | 7.357 | 209,749 | -0.24(-3.13%) |
Jun 11, 2008 | 7.591 | 7.672 | 7.516 | 7.595 | 60,277 | -0.06(-0.80%) |
Jun 10, 2008 | 7.863 | 7.963 | 7.491 | 7.656 | 165,387 | -0.38(-4.77%) |
Jun 09, 2008 | 8.151 | 8.228 | 8.036 | 8.040 | 71,930 | -0.12(-1.46%) |
Jun 06, 2008 | 8.235 | 8.354 | 8.136 | 8.159 | 69,633 | -0.08(-0.93%) |
Jun 05, 2008 | 8.473 | 8.473 | 8.170 | 8.235 | 136,486 | +0.13(+1.63%) |
Jun 04, 2008 | 8.439 | 8.439 | 8.074 | 8.103 | 217,017 | -0.07(-0.82%) |
Jun 03, 2008 | 8.021 | 8.343 | 7.902 | 8.170 | 205,942 | +0.21(+2.65%) |
Jun 02, 2008 | 8.132 | 8.132 | 7.875 | 7.959 | 328,522 | -0.13(-1.61%) |
May 30, 2008 | 8.047 | 8.136 | 7.691 | 8.090 | 264,885 | +0.13(+1.64%) |
May 29, 2008 | 7.840 | 8.040 | 7.783 | 7.959 | 384,415 | +0.15(+1.92%) |
May 28, 2008 | 7.491 | 7.833 | 7.491 | 7.810 | 348,654 | +0.28(+3.77%) |
May 27, 2008 | 7.441 | 7.614 | 7.265 | 7.526 | 225,388 | +0.10(+1.34%) |
May 26, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 87,335 | +0.10(+1.36%) |
May 22, 2008 | 7.672 | 7.679 | 7.322 | 7.326 | 206,044 | -0.27(-3.58%) |
May 21, 2008 | 7.710 | 7.710 | 7.579 | 7.599 | 160,463 | -0.09(-1.15%) |
May 20, 2008 | 7.407 | 7.729 | 7.334 | 7.687 | 350,771 | +0.32(+4.37%) |
May 19, 2008 | 7.188 | 7.537 | 7.161 | 7.365 | 312,455 | +0.23(+3.23%) |
May 16, 2008 | 6.977 | 7.219 | 6.528 | 7.135 | 487,690 | +0.21(+2.99%) |
May 15, 2008 | 6.916 | 7.023 | 6.820 | 6.927 | 794,728 | +0.00(+0.06%) |
May 14, 2008 | 7.150 | 7.303 | 6.912 | 6.924 | 511,995 | -0.27(-3.78%) |
May 13, 2008 | 7.338 | 7.457 | 7.092 | 7.196 | 288,014 | -0.19(-2.60%) |
May 12, 2008 | 7.395 | 7.451 | 7.326 | 7.388 | 122,765 | +0.02(+0.31%) |
May 09, 2008 | 7.376 | 7.541 | 7.288 | 7.365 | 58,501 | -0.04(-0.52%) |
May 08, 2008 | 7.326 | 7.499 | 7.242 | 7.403 | 71,380 | +0.02(+0.26%) |
May 07, 2008 | 7.441 | 7.672 | 7.242 | 7.384 | 174,866 | -0.19(-2.53%) |
May 06, 2008 | 7.292 | 7.633 | 7.238 | 7.576 | 208,265 | +0.29(+4.00%) |
May 05, 2008 | 7.257 | 7.353 | 7.230 | 7.284 | 123,508 | -0.03(-0.37%) |
May 02, 2008 | 6.624 | 7.476 | 6.624 | 7.311 | 177,838 | -0.04(-0.52%) |