Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.532 | 7.768 | 7.414 | 7.536 | 437,754 | -0.08(-1.07%) |
Jul 30, 2008 | 7.550 | 7.684 | 7.500 | 7.618 | 723,915 | +0.12(+1.63%) |
Jul 29, 2008 | 7.496 | 7.559 | 7.246 | 7.496 | 378,842 | +0.23(+3.19%) |
Jul 28, 2008 | 7.432 | 7.468 | 7.146 | 7.264 | 476,777 | -0.20(-2.67%) |
Jul 25, 2008 | 7.546 | 7.595 | 7.396 | 7.464 | 415,377 | -0.02(-0.30%) |
Jul 24, 2008 | 7.541 | 7.654 | 7.446 | 7.487 | 430,628 | -0.02(-0.24%) |
Jul 23, 2008 | 7.291 | 7.564 | 7.260 | 7.505 | 600,826 | +0.19(+2.61%) |
Jul 22, 2008 | 7.219 | 7.359 | 7.110 | 7.314 | 617,193 | +0.06(+0.81%) |
Jul 21, 2008 | 7.223 | 7.446 | 7.024 | 7.255 | 311,055 | +0.05(+0.63%) |
Jul 18, 2008 | 7.114 | 7.337 | 7.033 | 7.210 | 487,733 | +0.07(+0.95%) |
Jul 17, 2008 | 7.387 | 7.650 | 7.065 | 7.142 | 820,206 | -0.32(-4.26%) |
Jul 16, 2008 | 7.382 | 7.654 | 7.015 | 7.459 | 1,137,794 | +0.25(+3.40%) |
Jul 15, 2008 | 6.919 | 7.387 | 6.788 | 7.214 | 1,014,645 | +0.16(+2.32%) |
Jul 14, 2008 | 7.037 | 7.146 | 6.838 | 7.051 | 385,853 | +0.03(+0.45%) |
Jul 11, 2008 | 6.797 | 7.033 | 6.624 | 7.019 | 565,129 | +0.15(+2.18%) |
Jul 10, 2008 | 6.747 | 6.956 | 6.747 | 6.869 | 335,629 | +0.10(+1.54%) |
Jul 09, 2008 | 6.965 | 6.983 | 6.738 | 6.765 | 282,525 | -0.19(-2.68%) |
Jul 08, 2008 | 6.683 | 6.956 | 6.457 | 6.951 | 520,979 | +0.29(+4.36%) |
Jul 07, 2008 | 6.824 | 6.851 | 6.543 | 6.661 | 348,500 | -0.14(-2.00%) |
Jul 04, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.00(+0.00%) |
Jul 03, 2008 | 6.697 | 6.860 | 6.597 | 6.797 | 316,845 | +0.10(+1.56%) |
Jul 02, 2008 | 6.865 | 6.874 | 6.624 | 6.693 | 475,408 | -0.20(-2.90%) |
Jul 01, 2008 | 6.842 | 6.924 | 6.752 | 6.892 | 647,418 | -0.01(-0.20%) |
Jun 30, 2008 | 7.010 | 7.069 | 6.879 | 6.906 | 668,486 | -0.07(-0.98%) |
Jun 27, 2008 | 7.074 | 7.205 | 6.971 | 6.974 | 1,652,230 | -0.13(-1.79%) |
Jun 26, 2008 | 7.124 | 7.251 | 7.069 | 7.101 | 482,553 | -0.14(-1.94%) |
Jun 25, 2008 | 7.142 | 7.341 | 7.114 | 7.242 | 493,721 | +0.11(+1.53%) |
Jun 24, 2008 | 7.183 | 7.464 | 7.114 | 7.133 | 452,866 | -0.12(-1.63%) |
Jun 23, 2008 | 7.183 | 7.350 | 7.101 | 7.251 | 388,250 | +0.10(+1.33%) |
Jun 20, 2008 | 7.328 | 7.373 | 7.114 | 7.155 | 1,175,620 | -0.20(-2.71%) |
Jun 19, 2008 | 7.287 | 7.595 | 7.287 | 7.355 | 350,669 | +0.06(+0.87%) |
Jun 18, 2008 | 7.341 | 7.382 | 7.228 | 7.291 | 257,311 | -0.06(-0.80%) |
Jun 17, 2008 | 7.428 | 7.600 | 7.328 | 7.350 | 354,750 | -0.04(-0.55%) |
Jun 16, 2008 | 7.418 | 7.464 | 7.269 | 7.391 | 399,235 | -0.04(-0.55%) |
Jun 13, 2008 | 7.346 | 7.482 | 7.278 | 7.432 | 364,589 | +0.15(+2.06%) |
Jun 12, 2008 | 7.183 | 7.468 | 7.142 | 7.282 | 640,072 | -0.06(-0.86%) |
Jun 11, 2008 | 7.428 | 7.568 | 7.210 | 7.346 | 831,819 | -0.25(-3.23%) |
Jun 10, 2008 | 7.600 | 7.763 | 7.468 | 7.591 | 747,652 | -0.05(-0.59%) |
Jun 09, 2008 | 7.750 | 7.795 | 7.536 | 7.636 | 500,187 | -0.12(-1.58%) |
Jun 06, 2008 | 7.931 | 7.949 | 7.759 | 7.759 | 442,086 | -0.20(-2.45%) |
Jun 05, 2008 | 7.822 | 8.017 | 7.659 | 7.954 | 593,842 | +0.12(+1.56%) |
Jun 04, 2008 | 7.741 | 7.927 | 7.709 | 7.831 | 393,655 | +0.05(+0.58%) |
Jun 03, 2008 | 7.909 | 8.031 | 7.632 | 7.786 | 456,278 | -0.08(-0.98%) |
Jun 02, 2008 | 7.967 | 8.049 | 7.818 | 7.863 | 669,581 | -0.14(-1.76%) |
May 30, 2008 | 8.085 | 8.085 | 7.895 | 8.004 | 661,164 | -0.06(-0.79%) |
May 29, 2008 | 7.927 | 8.399 | 7.713 | 8.067 | 545,562 | +0.10(+1.25%) |
May 28, 2008 | 7.800 | 8.040 | 7.763 | 7.967 | 576,191 | +0.20(+2.57%) |
May 27, 2008 | 7.527 | 7.795 | 7.527 | 7.768 | 291,303 | +0.23(+3.07%) |
May 26, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | +0.00(+0.00%) |
May 23, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | -0.09(-1.13%) |
May 22, 2008 | 7.432 | 7.668 | 7.214 | 7.623 | 557,457 | +0.19(+2.56%) |
May 21, 2008 | 7.260 | 7.546 | 7.260 | 7.432 | 677,548 | +0.20(+2.82%) |
May 20, 2008 | 7.205 | 7.273 | 7.105 | 7.228 | 435,215 | -0.01(-0.19%) |
May 19, 2008 | 7.242 | 7.396 | 7.201 | 7.242 | 442,289 | -0.02(-0.25%) |
May 16, 2008 | 7.527 | 7.650 | 7.178 | 7.260 | 446,371 | -0.22(-2.97%) |
May 15, 2008 | 7.364 | 7.491 | 7.219 | 7.482 | 312,505 | +0.10(+1.41%) |
May 14, 2008 | 7.523 | 7.645 | 7.369 | 7.378 | 551,597 | -0.15(-1.93%) |
May 13, 2008 | 7.346 | 7.546 | 7.332 | 7.523 | 543,006 | +0.18(+2.41%) |
May 12, 2008 | 7.246 | 7.400 | 7.092 | 7.346 | 477,237 | +0.13(+1.82%) |
May 09, 2008 | 7.101 | 7.298 | 7.101 | 7.214 | 590,428 | +0.01(+0.13%) |
May 08, 2008 | 7.573 | 7.827 | 7.092 | 7.205 | 1,088,919 | -0.33(-4.34%) |
May 07, 2008 | 7.228 | 7.904 | 7.228 | 7.532 | 1,857,885 | +0.47(+6.62%) |
May 06, 2008 | 7.074 | 7.119 | 6.951 | 7.065 | 339,259 | -0.07(-0.95%) |
May 05, 2008 | 7.164 | 7.183 | 7.033 | 7.133 | 395,673 | -0.02(-0.32%) |
May 02, 2008 | 7.187 | 7.246 | 7.078 | 7.155 | 552,679 | +0.01(+0.13%) |