Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.960 | 5.960 | 5.843 | 5.943 | 68,283 | -0.06(-0.98%) |
Jul 30, 2008 | 5.981 | 6.054 | 5.918 | 6.002 | 118,951 | -0.04(-0.59%) |
Jul 29, 2008 | 6.038 | 6.155 | 5.966 | 6.038 | 66,399 | +0.12(+2.09%) |
Jul 28, 2008 | 6.019 | 6.111 | 5.788 | 5.914 | 151,157 | -0.19(-3.13%) |
Jul 25, 2008 | 5.927 | 6.218 | 5.927 | 6.105 | 69,966 | +0.11(+1.89%) |
Jul 24, 2008 | 6.178 | 6.268 | 5.929 | 5.992 | 173,749 | -0.30(-4.77%) |
Jul 23, 2008 | 6.231 | 6.382 | 6.174 | 6.291 | 102,090 | -0.01(-0.23%) |
Jul 22, 2008 | 5.581 | 6.346 | 5.576 | 6.306 | 336,399 | +0.59(+10.27%) |
Jul 21, 2008 | 5.557 | 5.732 | 5.497 | 5.719 | 313,105 | +0.21(+3.85%) |
Jul 18, 2008 | 5.614 | 5.654 | 5.404 | 5.507 | 172,762 | -0.10(-1.80%) |
Jul 17, 2008 | 5.629 | 5.677 | 5.557 | 5.608 | 232,644 | -0.02(-0.37%) |
Jul 16, 2008 | 5.390 | 5.662 | 5.390 | 5.629 | 336,203 | +0.20(+3.71%) |
Jul 15, 2008 | 5.323 | 5.501 | 5.216 | 5.427 | 222,592 | +0.05(+0.98%) |
Jul 14, 2008 | 5.266 | 5.518 | 5.266 | 5.375 | 95,367 | -0.03(-0.47%) |
Jul 11, 2008 | 5.465 | 5.520 | 5.348 | 5.400 | 210,270 | -0.13(-2.31%) |
Jul 10, 2008 | 5.318 | 5.589 | 5.318 | 5.528 | 96,793 | +0.12(+2.29%) |
Jul 09, 2008 | 5.652 | 5.652 | 5.404 | 5.404 | 108,857 | -0.19(-3.34%) |
Jul 08, 2008 | 5.316 | 5.597 | 5.316 | 5.591 | 87,690 | +0.21(+3.94%) |
Jul 07, 2008 | 5.415 | 5.459 | 5.285 | 5.379 | 322,933 | -0.01(-0.19%) |
Jul 04, 2008 | 5.406 | 5.461 | 5.289 | 5.390 | 151,896 | +0.00(+0.00%) |
Jul 03, 2008 | 5.406 | 5.461 | 5.289 | 5.390 | 151,896 | +0.04(+0.67%) |
Jul 02, 2008 | 5.484 | 5.660 | 5.339 | 5.354 | 597,510 | -0.20(-3.66%) |
Jul 01, 2008 | 5.486 | 5.601 | 5.457 | 5.557 | 623,870 | -0.02(-0.30%) |
Jun 30, 2008 | 5.704 | 5.738 | 5.574 | 5.574 | 512,380 | -0.14(-2.53%) |
Jun 27, 2008 | 5.824 | 5.824 | 5.694 | 5.719 | 555,038 | -0.04(-0.69%) |
Jun 26, 2008 | 5.834 | 5.887 | 5.694 | 5.759 | 501,756 | -0.09(-1.49%) |
Jun 25, 2008 | 6.109 | 6.126 | 5.708 | 5.846 | 797,643 | -0.26(-4.27%) |
Jun 24, 2008 | 6.155 | 6.155 | 6.082 | 6.107 | 655,160 | -0.03(-0.51%) |
Jun 23, 2008 | 6.241 | 6.308 | 6.138 | 6.138 | 259,399 | -0.17(-2.66%) |
Jun 20, 2008 | 6.315 | 6.438 | 6.222 | 6.306 | 407,695 | -0.03(-0.40%) |
Jun 19, 2008 | 6.245 | 6.335 | 6.082 | 6.331 | 838,942 | +0.27(+4.54%) |
Jun 18, 2008 | 6.568 | 6.568 | 6.048 | 6.057 | 264,706 | -0.53(-8.03%) |
Jun 17, 2008 | 6.535 | 6.633 | 6.501 | 6.585 | 1,062,927 | +0.07(+1.03%) |
Jun 16, 2008 | 6.501 | 6.610 | 6.478 | 6.518 | 180,482 | +0.07(+1.11%) |
Jun 13, 2008 | 6.338 | 6.763 | 6.338 | 6.447 | 326,862 | +0.15(+2.40%) |
Jun 12, 2008 | 6.763 | 6.921 | 6.201 | 6.296 | 844,655 | -0.47(-6.91%) |
Jun 11, 2008 | 6.965 | 7.004 | 6.631 | 6.763 | 553,827 | -0.20(-2.86%) |
Jun 10, 2008 | 6.939 | 6.992 | 6.877 | 6.963 | 297,060 | -0.04(-0.60%) |
Jun 09, 2008 | 7.183 | 7.183 | 6.774 | 7.004 | 770,754 | -0.02(-0.30%) |
Jun 06, 2008 | 7.969 | 7.969 | 6.711 | 7.025 | 2,270,799 | -1.02(-12.67%) |
Jun 05, 2008 | 8.074 | 8.091 | 8.009 | 8.045 | 61,988 | +0.03(+0.34%) |
Jun 04, 2008 | 8.091 | 8.175 | 7.948 | 8.017 | 85,401 | -0.08(-0.96%) |
Jun 03, 2008 | 8.319 | 8.487 | 7.961 | 8.095 | 89,607 | -0.18(-2.13%) |
Jun 02, 2008 | 8.210 | 8.374 | 8.114 | 8.271 | 132,727 | -0.04(-0.45%) |
May 30, 2008 | 7.875 | 8.397 | 7.386 | 8.309 | 778,403 | +0.68(+8.97%) |
May 29, 2008 | 7.644 | 7.644 | 7.531 | 7.625 | 253,496 | -0.03(-0.44%) |
May 28, 2008 | 7.770 | 7.770 | 7.586 | 7.659 | 105,557 | -0.03(-0.41%) |
May 27, 2008 | 7.552 | 7.833 | 7.552 | 7.690 | 116,601 | +0.01(+0.08%) |
May 26, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 299,949 | -0.10(-1.35%) |
May 22, 2008 | 7.873 | 7.963 | 7.759 | 7.789 | 112,400 | -0.17(-2.19%) |
May 21, 2008 | 8.200 | 8.244 | 7.931 | 7.963 | 43,869 | -0.26(-3.11%) |
May 20, 2008 | 8.307 | 8.330 | 8.122 | 8.219 | 52,690 | -0.17(-2.03%) |
May 19, 2008 | 8.179 | 8.527 | 8.101 | 8.389 | 140,323 | +0.15(+1.78%) |
May 16, 2008 | 8.368 | 8.368 | 8.143 | 8.242 | 46,634 | -0.17(-2.07%) |
May 15, 2008 | 8.682 | 8.720 | 8.273 | 8.416 | 127,129 | -0.23(-2.62%) |
May 14, 2008 | 8.598 | 8.741 | 8.598 | 8.642 | 20,504 | -0.02(-0.19%) |
May 13, 2008 | 8.571 | 8.730 | 8.428 | 8.659 | 233,936 | +0.12(+1.45%) |
May 12, 2008 | 8.280 | 8.592 | 8.273 | 8.535 | 238,385 | +0.23(+2.75%) |
May 09, 2008 | 8.240 | 8.315 | 8.233 | 8.307 | 9,193 | +0.04(+0.43%) |
May 08, 2008 | 8.280 | 8.305 | 8.229 | 8.271 | 39,577 | -0.02(-0.25%) |
May 07, 2008 | 8.550 | 8.556 | 8.286 | 8.292 | 46,849 | -0.26(-3.02%) |
May 06, 2008 | 8.535 | 8.598 | 8.491 | 8.550 | 101,089 | -0.01(-0.07%) |
May 05, 2008 | 8.579 | 8.588 | 8.548 | 8.556 | 24,318 | -0.04(-0.41%) |
May 02, 2008 | 8.577 | 8.598 | 8.546 | 8.592 | 105,481 | -0.00(-0.05%) |