Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.750 | 5.750 | 5.694 | 5.728 | 24,777 | +0.00(+0.00%) |
Jul 30, 2008 | 5.694 | 5.750 | 5.694 | 5.728 | 20,328 | -0.00(-0.08%) |
Jul 29, 2008 | 5.733 | 5.754 | 5.711 | 5.733 | 28,361 | +0.00(+0.08%) |
Jul 28, 2008 | 5.741 | 5.750 | 5.707 | 5.728 | 21,964 | -0.01(-0.23%) |
Jul 25, 2008 | 5.715 | 5.754 | 5.698 | 5.741 | 63,940 | -0.00(-0.08%) |
Jul 24, 2008 | 5.741 | 5.746 | 5.676 | 5.746 | 61,827 | +0.00(+0.08%) |
Jul 23, 2008 | 5.737 | 5.756 | 5.724 | 5.741 | 24,368 | -0.02(-0.38%) |
Jul 22, 2008 | 5.741 | 5.772 | 5.737 | 5.763 | 56,106 | -0.02(-0.30%) |
Jul 21, 2008 | 5.767 | 5.796 | 5.746 | 5.780 | 61,995 | +0.00(+0.00%) |
Jul 18, 2008 | 5.863 | 5.863 | 5.767 | 5.780 | 59,617 | -0.03(-0.52%) |
Jul 17, 2008 | 5.824 | 5.867 | 5.806 | 5.811 | 49,637 | -0.04(-0.74%) |
Jul 16, 2008 | 5.780 | 5.854 | 5.772 | 5.854 | 94,260 | +0.02(+0.30%) |
Jul 15, 2008 | 5.863 | 5.899 | 5.810 | 5.837 | 68,889 | -0.11(-1.82%) |
Jul 14, 2008 | 5.945 | 5.976 | 5.923 | 5.945 | 155,187 | -0.03(-0.44%) |
Jul 11, 2008 | 5.923 | 5.979 | 5.923 | 5.971 | 64,166 | -0.03(-0.43%) |
Jul 10, 2008 | 5.992 | 5.997 | 5.953 | 5.997 | 61,991 | +0.02(+0.39%) |
Jul 09, 2008 | 5.966 | 5.975 | 5.936 | 5.973 | 68,453 | +0.02(+0.33%) |
Jul 08, 2008 | 5.932 | 5.953 | 5.906 | 5.953 | 69,058 | +0.03(+0.44%) |
Jul 07, 2008 | 5.910 | 5.945 | 5.902 | 5.928 | 28,324 | -0.01(-0.15%) |
Jul 04, 2008 | 5.932 | 5.936 | 5.893 | 5.936 | 43,214 | +0.00(+0.00%) |
Jul 03, 2008 | 5.932 | 5.936 | 5.893 | 5.936 | 43,214 | -0.01(-0.15%) |
Jul 02, 2008 | 5.910 | 5.945 | 5.884 | 5.945 | 86,641 | +0.07(+1.18%) |
Jul 01, 2008 | 5.893 | 5.897 | 5.841 | 5.876 | 24,347 | -0.02(-0.37%) |
Jun 30, 2008 | 5.880 | 5.897 | 5.863 | 5.897 | 79,957 | -0.02(-0.29%) |
Jun 27, 2008 | 5.906 | 5.923 | 5.880 | 5.915 | 51,115 | +0.04(+0.66%) |
Jun 26, 2008 | 5.880 | 5.902 | 5.841 | 5.876 | 65,693 | +0.02(+0.37%) |
Jun 25, 2008 | 5.824 | 5.906 | 5.824 | 5.854 | 29,054 | -0.04(-0.66%) |
Jun 24, 2008 | 5.702 | 5.897 | 5.702 | 5.893 | 76,700 | +0.11(+1.87%) |
Jun 23, 2008 | 5.780 | 5.785 | 5.685 | 5.785 | 160,605 | +0.01(+0.15%) |
Jun 20, 2008 | 5.845 | 5.863 | 5.746 | 5.776 | 98,052 | -0.09(-1.48%) |
Jun 19, 2008 | 5.992 | 5.992 | 5.754 | 5.863 | 120,813 | -0.15(-2.42%) |
Jun 18, 2008 | 5.962 | 6.023 | 5.943 | 6.008 | 58,619 | +0.01(+0.19%) |
Jun 17, 2008 | 6.036 | 6.062 | 5.962 | 5.997 | 95,648 | -0.06(-1.07%) |
Jun 16, 2008 | 5.889 | 6.079 | 5.867 | 6.062 | 84,936 | +0.17(+2.94%) |
Jun 13, 2008 | 5.802 | 5.949 | 5.780 | 5.889 | 84,576 | +0.09(+1.49%) |
Jun 12, 2008 | 5.871 | 5.910 | 5.741 | 5.802 | 166,300 | -0.12(-1.98%) |
Jun 11, 2008 | 6.018 | 6.053 | 5.902 | 5.919 | 72,603 | -0.10(-1.65%) |
Jun 10, 2008 | 6.192 | 6.213 | 5.984 | 6.018 | 274,950 | -0.23(-3.67%) |
Jun 09, 2008 | 6.283 | 6.313 | 6.170 | 6.248 | 198,729 | -0.06(-0.89%) |
Jun 06, 2008 | 6.322 | 6.326 | 6.256 | 6.304 | 85,306 | -0.02(-0.27%) |
Jun 05, 2008 | 6.296 | 6.365 | 6.291 | 6.322 | 147,119 | +0.06(+0.90%) |
Jun 04, 2008 | 6.300 | 6.399 | 6.226 | 6.265 | 195,798 | -0.10(-1.63%) |
Jun 03, 2008 | 6.599 | 6.599 | 6.192 | 6.369 | 430,777 | -0.36(-5.40%) |
Jun 02, 2008 | 6.729 | 6.763 | 6.708 | 6.733 | 72,220 | +0.01(+0.13%) |
May 30, 2008 | 6.776 | 6.806 | 6.694 | 6.724 | 71,552 | -0.08(-1.15%) |
May 29, 2008 | 6.806 | 6.806 | 6.776 | 6.802 | 38,523 | +0.00(+0.00%) |
May 28, 2008 | 6.789 | 6.802 | 6.772 | 6.802 | 56,339 | +0.01(+0.19%) |
May 27, 2008 | 6.780 | 6.806 | 6.780 | 6.789 | 27,992 | +0.02(+0.26%) |
May 26, 2008 | 6.767 | 6.789 | 6.754 | 6.772 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.767 | 6.789 | 6.754 | 6.772 | 39,553 | +0.00(+0.06%) |
May 22, 2008 | 6.835 | 6.880 | 6.767 | 6.767 | 92,415 | -0.06(-0.82%) |
May 21, 2008 | 6.824 | 6.884 | 6.806 | 6.824 | 53,274 | -0.03(-0.38%) |
May 20, 2008 | 6.811 | 6.850 | 6.776 | 6.850 | 27,841 | +0.05(+0.70%) |
May 19, 2008 | 6.746 | 6.841 | 6.742 | 6.802 | 59,804 | +0.03(+0.38%) |
May 16, 2008 | 6.750 | 6.785 | 6.711 | 6.776 | 67,335 | +0.04(+0.58%) |
May 15, 2008 | 6.724 | 6.742 | 6.711 | 6.737 | 53,575 | +0.02(+0.26%) |
May 14, 2008 | 6.724 | 6.724 | 6.707 | 6.720 | 68,633 | -0.02(-0.26%) |
May 13, 2008 | 6.789 | 6.793 | 6.724 | 6.737 | 45,729 | -0.08(-1.14%) |
May 12, 2008 | 6.815 | 6.815 | 6.798 | 6.815 | 40,867 | +0.00(+0.00%) |
May 09, 2008 | 6.867 | 6.867 | 6.772 | 6.815 | 113,552 | -0.08(-1.13%) |
May 08, 2008 | 6.819 | 6.897 | 6.798 | 6.893 | 84,666 | +0.07(+1.08%) |
May 07, 2008 | 6.776 | 6.824 | 6.776 | 6.819 | 51,297 | +0.02(+0.25%) |
May 06, 2008 | 6.828 | 6.828 | 6.772 | 6.802 | 81,163 | -0.02(-0.32%) |
May 05, 2008 | 6.767 | 6.837 | 6.763 | 6.824 | 89,045 | +0.03(+0.45%) |
May 02, 2008 | 6.806 | 6.841 | 6.754 | 6.793 | 107,330 | -0.06(-0.82%) |