Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.600 | 6.670 | 6.100 | 6.200 | 222,185 | -0.40(-6.06%) |
Jul 30, 2008 | 6.650 | 6.670 | 6.480 | 6.600 | 74,421 | +0.01(+0.15%) |
Jul 29, 2008 | 6.590 | 6.670 | 6.430 | 6.590 | 75,349 | +0.16(+2.49%) |
Jul 28, 2008 | 6.540 | 6.740 | 6.400 | 6.430 | 100,845 | -0.09(-1.38%) |
Jul 25, 2008 | 6.620 | 6.740 | 6.500 | 6.520 | 84,891 | -0.05(-0.76%) |
Jul 24, 2008 | 6.600 | 6.860 | 6.550 | 6.570 | 139,442 | -0.02(-0.30%) |
Jul 23, 2008 | 6.630 | 6.740 | 6.580 | 6.590 | 90,253 | -0.01(-0.15%) |
Jul 22, 2008 | 6.490 | 6.900 | 6.490 | 6.600 | 140,283 | +0.11(+1.69%) |
Jul 21, 2008 | 6.260 | 6.550 | 6.260 | 6.490 | 77,666 | +0.30(+4.85%) |
Jul 18, 2008 | 6.550 | 6.550 | 6.120 | 6.190 | 130,913 | -0.03(-0.48%) |
Jul 17, 2008 | 6.050 | 6.250 | 5.960 | 6.220 | 92,294 | +0.33(+5.60%) |
Jul 16, 2008 | 5.710 | 5.950 | 5.600 | 5.890 | 73,635 | +0.19(+3.33%) |
Jul 15, 2008 | 5.700 | 5.910 | 5.550 | 5.700 | 249,676 | +0.05(+0.88%) |
Jul 14, 2008 | 5.920 | 5.990 | 5.540 | 5.650 | 185,408 | +0.20(+3.67%) |
Jul 11, 2008 | 5.370 | 5.645 | 5.100 | 5.450 | 118,828 | +0.02(+0.37%) |
Jul 10, 2008 | 5.110 | 5.560 | 5.020 | 5.430 | 198,649 | +0.29(+5.64%) |
Jul 09, 2008 | 5.350 | 5.350 | 5.010 | 5.140 | 961,461 | -0.22(-4.10%) |
Jul 08, 2008 | 5.480 | 5.640 | 5.050 | 5.360 | 482,825 | -0.12(-2.19%) |
Jul 07, 2008 | 5.550 | 5.600 | 5.320 | 5.480 | 303,124 | -0.11(-1.97%) |
Jul 04, 2008 | 5.750 | 5.770 | 5.380 | 5.590 | 131,875 | +0.00(+0.00%) |
Jul 03, 2008 | 5.750 | 5.770 | 5.380 | 5.590 | 131,875 | -0.11(-1.93%) |
Jul 02, 2008 | 6.030 | 6.090 | 5.470 | 5.700 | 265,413 | -0.34(-5.63%) |
Jul 01, 2008 | 6.220 | 6.250 | 5.800 | 6.040 | 338,760 | -0.16(-2.58%) |
Jun 30, 2008 | 6.290 | 6.570 | 6.140 | 6.200 | 189,235 | -0.24(-3.73%) |
Jun 27, 2008 | 6.610 | 6.730 | 6.400 | 6.440 | 2,410,454 | -0.22(-3.30%) |
Jun 26, 2008 | 6.920 | 6.920 | 6.590 | 6.660 | 292,622 | -0.37(-5.26%) |
Jun 25, 2008 | 6.850 | 7.130 | 6.450 | 7.030 | 141,403 | +0.16(+2.33%) |
Jun 24, 2008 | 6.750 | 6.970 | 6.550 | 6.870 | 202,373 | +0.06(+0.88%) |
Jun 23, 2008 | 6.740 | 7.190 | 6.450 | 6.810 | 93,727 | +0.07(+1.04%) |
Jun 20, 2008 | 6.670 | 6.800 | 6.230 | 6.740 | 93,157 | +0.07(+1.05%) |
Jun 19, 2008 | 6.990 | 6.990 | 6.570 | 6.670 | 100,728 | -0.23(-3.33%) |
Jun 18, 2008 | 7.250 | 7.250 | 6.810 | 6.900 | 107,901 | -0.26(-3.63%) |
Jun 17, 2008 | 6.900 | 7.420 | 6.866 | 7.160 | 207,869 | +0.31(+4.53%) |
Jun 16, 2008 | 6.330 | 6.870 | 6.300 | 6.850 | 201,569 | +0.47(+7.37%) |
Jun 13, 2008 | 6.360 | 6.390 | 6.320 | 6.380 | 54,166 | +0.01(+0.16%) |
Jun 12, 2008 | 6.130 | 6.390 | 6.070 | 6.370 | 177,310 | +0.28(+4.60%) |
Jun 11, 2008 | 6.160 | 6.180 | 6.015 | 6.090 | 74,913 | -0.03(-0.49%) |
Jun 10, 2008 | 6.150 | 6.230 | 6.090 | 6.120 | 78,950 | -0.11(-1.77%) |
Jun 09, 2008 | 6.300 | 6.300 | 6.080 | 6.230 | 117,020 | -0.03(-0.56%) |
Jun 06, 2008 | 6.240 | 6.290 | 6.040 | 6.265 | 187,568 | +0.02(+0.40%) |
Jun 05, 2008 | 6.110 | 6.250 | 6.010 | 6.240 | 45,817 | +0.09(+1.46%) |
Jun 04, 2008 | 6.240 | 6.260 | 6.030 | 6.150 | 166,773 | -0.15(-2.38%) |
Jun 03, 2008 | 6.340 | 6.430 | 6.190 | 6.300 | 69,356 | -0.06(-0.94%) |
Jun 02, 2008 | 6.540 | 6.540 | 6.260 | 6.360 | 44,839 | -0.16(-2.45%) |
May 30, 2008 | 6.288 | 6.600 | 6.230 | 6.520 | 173,552 | +0.25(+3.99%) |
May 29, 2008 | 6.100 | 6.380 | 6.100 | 6.270 | 130,871 | -0.13(-2.03%) |
May 28, 2008 | 6.450 | 6.480 | 6.210 | 6.400 | 99,172 | -0.10(-1.54%) |
May 27, 2008 | 6.426 | 6.540 | 6.280 | 6.500 | 81,484 | +0.07(+1.09%) |
May 26, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | +0.00(+0.00%) |
May 23, 2008 | 6.590 | 6.590 | 6.230 | 6.430 | 107,158 | -0.22(-3.31%) |
May 22, 2008 | 6.180 | 6.680 | 6.000 | 6.650 | 165,633 | +0.48(+7.78%) |
May 21, 2008 | 6.180 | 6.210 | 6.050 | 6.170 | 114,710 | +0.02(+0.33%) |
May 20, 2008 | 6.370 | 6.370 | 6.000 | 6.150 | 213,399 | -0.23(-3.61%) |
May 19, 2008 | 6.430 | 6.530 | 6.220 | 6.380 | 160,235 | -0.13(-2.00%) |
May 16, 2008 | 6.700 | 6.700 | 6.250 | 6.510 | 217,530 | -0.07(-1.06%) |
May 15, 2008 | 6.600 | 6.860 | 6.550 | 6.580 | 155,753 | -0.05(-0.75%) |
May 14, 2008 | 6.850 | 6.900 | 6.490 | 6.630 | 250,418 | -0.22(-3.21%) |
May 13, 2008 | 6.560 | 6.990 | 6.420 | 6.850 | 225,156 | +0.24(+3.63%) |
May 12, 2008 | 6.640 | 6.900 | 6.000 | 6.610 | 953,301 | +0.20(+3.12%) |
May 09, 2008 | 6.860 | 6.870 | 6.000 | 6.410 | 555,788 | -0.43(-6.29%) |
May 08, 2008 | 6.870 | 6.950 | 6.750 | 6.840 | 105,921 | -0.09(-1.30%) |
May 07, 2008 | 6.920 | 7.020 | 6.880 | 6.930 | 132,554 | -0.01(-0.14%) |
May 06, 2008 | 6.890 | 7.080 | 6.780 | 6.940 | 239,496 | +0.05(+0.73%) |
May 05, 2008 | 6.910 | 6.970 | 6.680 | 6.890 | 174,019 | -0.01(-0.14%) |
May 02, 2008 | 6.920 | 7.100 | 6.720 | 6.900 | 147,658 | +0.00(+0.00%) |