Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.320 | 6.730 | 6.290 | 6.550 | 196,168 | +0.15(+2.34%) |
Jul 30, 2008 | 6.610 | 6.770 | 6.290 | 6.400 | 192,591 | -0.16(-2.44%) |
Jul 29, 2008 | 6.560 | 6.690 | 6.150 | 6.560 | 456,469 | -0.22(-3.24%) |
Jul 28, 2008 | 6.520 | 7.000 | 6.520 | 6.780 | 190,308 | +0.18(+2.73%) |
Jul 25, 2008 | 6.850 | 6.980 | 6.510 | 6.600 | 224,564 | -0.21(-3.08%) |
Jul 24, 2008 | 6.940 | 7.050 | 6.750 | 6.810 | 148,568 | -0.11(-1.59%) |
Jul 23, 2008 | 6.900 | 7.010 | 6.625 | 6.920 | 804,946 | +0.02(+0.29%) |
Jul 22, 2008 | 6.690 | 7.010 | 6.510 | 6.900 | 395,670 | +0.12(+1.77%) |
Jul 21, 2008 | 6.870 | 6.870 | 6.600 | 6.780 | 337,382 | +0.04(+0.59%) |
Jul 18, 2008 | 6.710 | 6.960 | 6.460 | 6.740 | 293,111 | +0.07(+1.05%) |
Jul 17, 2008 | 6.750 | 6.760 | 6.610 | 6.670 | 268,726 | -0.08(-1.19%) |
Jul 16, 2008 | 6.860 | 7.110 | 6.640 | 6.750 | 392,507 | -0.10(-1.46%) |
Jul 15, 2008 | 6.860 | 7.095 | 6.800 | 6.850 | 174,742 | -0.08(-1.15%) |
Jul 14, 2008 | 7.040 | 7.215 | 6.900 | 6.930 | 256,723 | -0.07(-1.00%) |
Jul 11, 2008 | 7.070 | 7.190 | 6.690 | 7.000 | 208,295 | -0.20(-2.78%) |
Jul 10, 2008 | 7.180 | 7.380 | 7.060 | 7.200 | 155,344 | +0.01(+0.14%) |
Jul 09, 2008 | 7.550 | 7.560 | 7.140 | 7.190 | 128,841 | -0.34(-4.52%) |
Jul 08, 2008 | 7.500 | 7.670 | 7.280 | 7.530 | 246,790 | +0.01(+0.13%) |
Jul 07, 2008 | 7.490 | 7.640 | 7.330 | 7.520 | 137,902 | +0.10(+1.35%) |
Jul 04, 2008 | 7.530 | 7.890 | 7.250 | 7.420 | 52,983 | +0.00(+0.00%) |
Jul 03, 2008 | 7.530 | 7.890 | 7.250 | 7.420 | 52,983 | -0.08(-1.07%) |
Jul 02, 2008 | 7.940 | 7.960 | 7.470 | 7.500 | 189,240 | -0.46(-5.78%) |
Jul 01, 2008 | 7.860 | 7.990 | 7.650 | 7.960 | 172,674 | +0.00(+0.00%) |
Jun 30, 2008 | 8.060 | 8.280 | 7.950 | 7.960 | 160,500 | -0.12(-1.49%) |
Jun 27, 2008 | 8.290 | 8.340 | 8.030 | 8.080 | 668,177 | -0.25(-3.00%) |
Jun 26, 2008 | 8.880 | 8.917 | 8.250 | 8.330 | 237,401 | -0.68(-7.55%) |
Jun 25, 2008 | 8.790 | 9.120 | 8.750 | 9.010 | 97,139 | +0.21(+2.39%) |
Jun 24, 2008 | 9.010 | 9.100 | 8.760 | 8.800 | 142,073 | -0.33(-3.61%) |
Jun 23, 2008 | 9.440 | 9.440 | 9.130 | 9.130 | 68,922 | -0.23(-2.46%) |
Jun 20, 2008 | 9.640 | 9.920 | 9.280 | 9.360 | 235,950 | -0.33(-3.41%) |
Jun 19, 2008 | 9.780 | 9.870 | 9.470 | 9.690 | 178,673 | -0.08(-0.82%) |
Jun 18, 2008 | 10.00 | 10.05 | 9.760 | 9.770 | 115,709 | -0.28(-2.79%) |
Jun 17, 2008 | 10.33 | 10.43 | 10.02 | 10.05 | 185,589 | -0.27(-2.62%) |
Jun 16, 2008 | 10.03 | 10.40 | 10.00 | 10.32 | 216,477 | +0.27(+2.69%) |
Jun 13, 2008 | 9.980 | 10.10 | 9.790 | 10.05 | 123,184 | +0.20(+2.03%) |
Jun 12, 2008 | 9.910 | 10.08 | 9.810 | 9.850 | 126,615 | +0.06(+0.61%) |
Jun 11, 2008 | 9.920 | 10.08 | 9.710 | 9.790 | 161,004 | -0.14(-1.41%) |
Jun 10, 2008 | 10.05 | 10.19 | 9.850 | 9.930 | 209,175 | -0.14(-1.39%) |
Jun 09, 2008 | 10.18 | 10.21 | 9.900 | 10.07 | 197,664 | -0.11(-1.08%) |
Jun 06, 2008 | 10.41 | 10.49 | 10.01 | 10.18 | 236,623 | -0.33(-3.14%) |
Jun 05, 2008 | 10.19 | 10.51 | 9.920 | 10.51 | 257,024 | +0.31(+3.04%) |
Jun 04, 2008 | 10.06 | 10.23 | 9.980 | 10.20 | 119,751 | +0.08(+0.79%) |
Jun 03, 2008 | 10.28 | 10.33 | 9.950 | 10.12 | 147,904 | -0.15(-1.46%) |
Jun 02, 2008 | 10.43 | 10.46 | 10.04 | 10.27 | 154,290 | -0.16(-1.53%) |
May 30, 2008 | 10.32 | 10.49 | 10.20 | 10.43 | 140,588 | +0.17(+1.66%) |
May 29, 2008 | 10.08 | 10.47 | 9.910 | 10.26 | 112,056 | +0.17(+1.68%) |
May 28, 2008 | 10.18 | 10.25 | 9.910 | 10.09 | 59,167 | -0.01(-0.10%) |
May 27, 2008 | 10.08 | 10.26 | 9.850 | 10.10 | 202,731 | +0.06(+0.60%) |
May 26, 2008 | 9.900 | 10.06 | 9.760 | 10.04 | 115,905 | +0.00(+0.00%) |
May 23, 2008 | 9.900 | 10.06 | 9.760 | 10.04 | 115,905 | +0.11(+1.11%) |
May 22, 2008 | 9.970 | 10.17 | 9.800 | 9.930 | 310,979 | +0.02(+0.20%) |
May 21, 2008 | 9.920 | 10.12 | 9.830 | 9.910 | 303,635 | +0.02(+0.20%) |
May 20, 2008 | 10.11 | 10.16 | 9.790 | 9.890 | 276,341 | -0.29(-2.85%) |
May 19, 2008 | 10.38 | 10.88 | 10.11 | 10.18 | 369,717 | -0.27(-2.58%) |
May 16, 2008 | 10.62 | 10.62 | 10.24 | 10.45 | 104,707 | -0.10(-0.95%) |
May 15, 2008 | 10.59 | 10.59 | 10.27 | 10.55 | 215,186 | -0.02(-0.19%) |
May 14, 2008 | 10.63 | 10.89 | 10.57 | 10.57 | 120,587 | -0.02(-0.19%) |
May 13, 2008 | 10.83 | 10.98 | 10.59 | 10.59 | 148,447 | -0.34(-3.11%) |
May 12, 2008 | 10.49 | 10.94 | 10.48 | 10.93 | 110,182 | +0.48(+4.59%) |
May 09, 2008 | 10.20 | 10.51 | 10.20 | 10.45 | 264,415 | +0.12(+1.16%) |
May 08, 2008 | 10.54 | 10.66 | 10.25 | 10.33 | 246,271 | -0.21(-1.99%) |
May 07, 2008 | 10.62 | 11.09 | 10.41 | 10.54 | 246,257 | -0.07(-0.66%) |
May 06, 2008 | 10.50 | 10.73 | 10.21 | 10.61 | 204,390 | -0.08(-0.75%) |
May 05, 2008 | 10.58 | 10.75 | 10.29 | 10.69 | 310,569 | +0.11(+1.04%) |
May 02, 2008 | 10.88 | 10.90 | 10.56 | 10.58 | 214,306 | -0.21(-1.95%) |