Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.914 | 5.959 | 5.715 | 5.742 | 1,051,476 | -0.27(-4.50%) |
Jul 30, 2008 | 6.094 | 6.166 | 5.841 | 6.013 | 1,003,960 | -0.04(-0.60%) |
Jul 29, 2008 | 6.049 | 6.184 | 5.878 | 6.049 | 398,209 | +0.17(+2.92%) |
Jul 28, 2008 | 5.986 | 5.986 | 5.742 | 5.878 | 558,834 | -0.14(-2.40%) |
Jul 25, 2008 | 5.950 | 6.139 | 5.868 | 6.022 | 410,084 | +0.09(+1.52%) |
Jul 24, 2008 | 6.130 | 6.212 | 5.868 | 5.932 | 473,709 | -0.17(-2.81%) |
Jul 23, 2008 | 5.941 | 6.221 | 5.805 | 6.103 | 792,204 | +0.19(+3.21%) |
Jul 22, 2008 | 5.941 | 6.004 | 5.823 | 5.914 | 783,186 | -0.05(-0.91%) |
Jul 21, 2008 | 5.787 | 6.031 | 5.733 | 5.968 | 628,882 | +0.19(+3.28%) |
Jul 18, 2008 | 6.157 | 6.157 | 5.688 | 5.778 | 1,191,454 | -0.38(-6.16%) |
Jul 17, 2008 | 6.130 | 6.221 | 5.995 | 6.157 | 678,064 | +0.05(+0.89%) |
Jul 16, 2008 | 5.832 | 6.166 | 5.814 | 6.103 | 659,468 | +0.31(+5.30%) |
Jul 15, 2008 | 5.625 | 6.013 | 5.598 | 5.796 | 918,330 | +0.09(+1.58%) |
Jul 14, 2008 | 5.787 | 5.868 | 5.652 | 5.706 | 765,753 | -0.03(-0.47%) |
Jul 11, 2008 | 5.760 | 5.814 | 5.471 | 5.733 | 894,241 | -0.08(-1.40%) |
Jul 10, 2008 | 5.778 | 5.950 | 5.697 | 5.814 | 738,986 | +0.04(+0.63%) |
Jul 09, 2008 | 6.031 | 6.067 | 5.778 | 5.778 | 568,736 | -0.26(-4.33%) |
Jul 08, 2008 | 5.850 | 6.040 | 5.769 | 6.040 | 792,923 | +0.19(+3.24%) |
Jul 07, 2008 | 6.067 | 6.139 | 5.828 | 5.850 | 1,095,946 | -0.17(-2.85%) |
Jul 04, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | +0.00(+0.00%) |
Jul 03, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | -0.33(-5.12%) |
Jul 02, 2008 | 6.744 | 6.753 | 6.302 | 6.347 | 956,570 | -0.41(-6.02%) |
Jul 01, 2008 | 6.546 | 6.762 | 6.464 | 6.753 | 814,938 | +0.17(+2.61%) |
Jun 30, 2008 | 6.376 | 6.690 | 6.376 | 6.582 | 936,886 | +0.19(+2.97%) |
Jun 27, 2008 | 6.573 | 6.663 | 6.374 | 6.392 | 1,614,685 | -0.18(-2.75%) |
Jun 26, 2008 | 6.889 | 6.889 | 6.500 | 6.573 | 987,267 | -0.40(-5.70%) |
Jun 25, 2008 | 6.672 | 6.997 | 6.672 | 6.970 | 1,126,126 | +0.33(+4.89%) |
Jun 24, 2008 | 6.681 | 6.798 | 6.555 | 6.645 | 857,011 | -0.12(-1.74%) |
Jun 23, 2008 | 6.907 | 6.997 | 6.708 | 6.762 | 781,944 | -0.13(-1.83%) |
Jun 20, 2008 | 6.934 | 6.961 | 6.600 | 6.889 | 1,673,826 | -0.10(-1.42%) |
Jun 19, 2008 | 7.033 | 7.178 | 6.862 | 6.988 | 2,085,599 | -0.07(-1.02%) |
Jun 18, 2008 | 6.771 | 7.132 | 6.744 | 7.060 | 1,284,697 | +0.23(+3.30%) |
Jun 17, 2008 | 6.537 | 6.916 | 6.510 | 6.835 | 2,120,646 | +0.36(+5.58%) |
Jun 16, 2008 | 6.166 | 6.573 | 6.085 | 6.473 | 2,360,424 | +0.56(+9.47%) |
Jun 13, 2008 | 5.688 | 6.004 | 5.688 | 5.914 | 759,792 | +0.23(+3.97%) |
Jun 12, 2008 | 5.941 | 6.081 | 5.661 | 5.688 | 1,041,600 | -0.22(-3.67%) |
Jun 11, 2008 | 6.157 | 6.175 | 5.905 | 5.905 | 738,193 | -0.25(-4.11%) |
Jun 10, 2008 | 6.157 | 6.293 | 6.121 | 6.157 | 581,179 | -0.09(-1.45%) |
Jun 09, 2008 | 6.275 | 6.383 | 6.112 | 6.248 | 687,844 | +0.02(+0.29%) |
Jun 06, 2008 | 6.311 | 6.446 | 6.230 | 6.230 | 588,575 | -0.14(-2.13%) |
Jun 05, 2008 | 6.230 | 6.410 | 6.221 | 6.365 | 849,697 | +0.14(+2.32%) |
Jun 04, 2008 | 6.194 | 6.320 | 6.175 | 6.221 | 551,592 | -0.01(-0.14%) |
Jun 03, 2008 | 6.275 | 6.320 | 6.130 | 6.230 | 326,534 | -0.05(-0.72%) |
Jun 02, 2008 | 6.329 | 6.376 | 6.184 | 6.275 | 444,582 | -0.12(-1.84%) |
May 30, 2008 | 6.293 | 6.419 | 6.284 | 6.392 | 520,485 | +0.09(+1.43%) |
May 29, 2008 | 6.175 | 6.374 | 6.166 | 6.302 | 527,617 | +0.12(+1.90%) |
May 28, 2008 | 6.013 | 6.212 | 6.004 | 6.184 | 376,084 | +0.07(+1.18%) |
May 27, 2008 | 5.787 | 6.139 | 5.778 | 6.112 | 763,548 | +0.11(+1.80%) |
May 26, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | +0.00(+0.00%) |
May 23, 2008 | 6.058 | 6.166 | 5.923 | 6.004 | 686,154 | -0.18(-2.92%) |
May 22, 2008 | 6.157 | 6.320 | 6.103 | 6.184 | 543,361 | +0.03(+0.44%) |
May 21, 2008 | 6.184 | 6.320 | 6.094 | 6.157 | 618,395 | -0.06(-1.02%) |
May 20, 2008 | 6.230 | 6.329 | 6.076 | 6.221 | 1,412,156 | -0.05(-0.86%) |
May 19, 2008 | 6.284 | 6.401 | 6.166 | 6.275 | 774,018 | +0.03(+0.43%) |
May 16, 2008 | 6.194 | 6.275 | 5.995 | 6.248 | 852,995 | +0.10(+1.62%) |
May 15, 2008 | 6.221 | 6.221 | 6.076 | 6.148 | 570,214 | -0.01(-0.15%) |
May 14, 2008 | 6.221 | 6.311 | 6.130 | 6.157 | 722,225 | -0.05(-0.73%) |
May 13, 2008 | 6.284 | 6.419 | 6.166 | 6.203 | 662,017 | -0.08(-1.29%) |
May 12, 2008 | 6.175 | 6.311 | 6.148 | 6.284 | 539,998 | +0.14(+2.35%) |
May 09, 2008 | 6.013 | 6.198 | 5.959 | 6.139 | 443,957 | +0.04(+0.59%) |
May 08, 2008 | 6.121 | 6.243 | 5.995 | 6.103 | 722,638 | +0.05(+0.75%) |
May 07, 2008 | 6.148 | 6.275 | 6.040 | 6.058 | 555,252 | -0.07(-1.18%) |
May 06, 2008 | 6.022 | 6.184 | 5.995 | 6.130 | 961,998 | +0.07(+1.19%) |
May 05, 2008 | 6.148 | 6.284 | 6.013 | 6.058 | 791,855 | -0.18(-2.89%) |
May 02, 2008 | 6.139 | 6.302 | 6.040 | 6.239 | 1,068,656 | +0.16(+2.67%) |