Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.850 | 7.100 | 6.410 | 6.870 | 6,426 | -0.10(-1.42%) |
Jul 30, 2008 | 7.050 | 7.100 | 6.960 | 6.969 | 6,770 | -0.13(-1.85%) |
Jul 29, 2008 | 7.100 | 7.130 | 7.060 | 7.100 | 6,515 | +0.04(+0.57%) |
Jul 28, 2008 | 7.050 | 7.060 | 7.040 | 7.060 | 3,800 | -0.01(-0.14%) |
Jul 25, 2008 | 6.860 | 7.160 | 6.860 | 7.070 | 3,850 | +0.03(+0.43%) |
Jul 24, 2008 | 7.190 | 7.190 | 6.940 | 7.040 | 8,309 | -0.01(-0.14%) |
Jul 23, 2008 | 7.250 | 7.250 | 7.020 | 7.050 | 4,898 | -0.05(-0.71%) |
Jul 22, 2008 | 7.100 | 7.100 | 7.100 | 7.100 | 2,000 | -0.05(-0.70%) |
Jul 21, 2008 | 7.290 | 7.290 | 7.045 | 7.150 | 16,680 | +0.35(+5.15%) |
Jul 18, 2008 | 6.610 | 6.890 | 6.600 | 6.800 | 13,325 | +0.22(+3.30%) |
Jul 17, 2008 | 6.280 | 6.740 | 6.010 | 6.582 | 20,623 | +0.21(+3.34%) |
Jul 16, 2008 | 6.000 | 6.400 | 6.000 | 6.370 | 10,074 | +0.37(+6.17%) |
Jul 15, 2008 | 5.000 | 6.000 | 5.000 | 6.000 | 70,695 | +0.97(+19.28%) |
Jul 14, 2008 | 5.660 | 5.660 | 5.030 | 5.030 | 8,130 | -0.37(-6.85%) |
Jul 11, 2008 | 5.210 | 5.400 | 5.180 | 5.400 | 1,300 | +0.15(+2.86%) |
Jul 10, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 5.150 | 5.250 | 5.130 | 5.250 | 880 | +0.13(+2.54%) |
Jul 08, 2008 | 5.120 | 5.170 | 5.100 | 5.120 | 2,700 | -0.13(-2.48%) |
Jul 07, 2008 | 5.190 | 5.250 | 5.160 | 5.250 | 4,437 | +0.04(+0.77%) |
Jul 04, 2008 | 5.500 | 5.570 | 5.150 | 5.210 | 15,838 | +0.00(+0.00%) |
Jul 03, 2008 | 5.500 | 5.570 | 5.150 | 5.210 | 15,838 | -0.44(-7.79%) |
Jul 02, 2008 | 5.760 | 5.860 | 5.640 | 5.650 | 3,912 | -0.16(-2.75%) |
Jul 01, 2008 | 5.990 | 5.990 | 5.810 | 5.810 | 1,000 | -0.12(-2.02%) |
Jun 30, 2008 | 5.840 | 5.930 | 5.810 | 5.930 | 2,880 | -0.01(-0.17%) |
Jun 27, 2008 | 5.850 | 5.940 | 5.850 | 5.940 | 1,062 | +0.11(+1.85%) |
Jun 26, 2008 | 5.810 | 5.832 | 5.800 | 5.832 | 2,103 | -0.15(-2.47%) |
Jun 25, 2008 | 5.800 | 5.980 | 5.800 | 5.980 | 3,285 | +0.18(+3.10%) |
Jun 24, 2008 | 5.800 | 5.816 | 5.800 | 5.800 | 4,718 | -0.19(-3.17%) |
Jun 23, 2008 | 5.800 | 5.990 | 5.800 | 5.990 | 1,200 | +0.15(+2.57%) |
Jun 20, 2008 | 5.990 | 5.990 | 5.810 | 5.840 | 1,800 | -0.10(-1.68%) |
Jun 19, 2008 | 5.820 | 5.970 | 5.820 | 5.940 | 3,373 | -0.04(-0.67%) |
Jun 18, 2008 | 5.810 | 5.980 | 5.810 | 5.980 | 1,605 | +0.00(+0.00%) |
Jun 17, 2008 | 5.970 | 5.990 | 5.810 | 5.980 | 4,860 | +0.03(+0.50%) |
Jun 16, 2008 | 5.980 | 6.006 | 5.950 | 5.950 | 2,104 | -0.02(-0.34%) |
Jun 13, 2008 | 5.950 | 6.050 | 5.950 | 5.970 | 4,668 | +0.12(+2.05%) |
Jun 12, 2008 | 5.870 | 6.000 | 5.850 | 5.850 | 4,936 | -0.15(-2.50%) |
Jun 11, 2008 | 6.000 | 6.030 | 5.950 | 6.000 | 2,868 | +0.07(+1.18%) |
Jun 10, 2008 | 5.900 | 6.150 | 5.900 | 5.930 | 5,870 | +0.04(+0.68%) |
Jun 09, 2008 | 6.090 | 6.090 | 5.880 | 5.890 | 3,066 | -0.11(-1.83%) |
Jun 06, 2008 | 6.200 | 6.200 | 6.000 | 6.000 | 24,539 | -0.15(-2.44%) |
Jun 05, 2008 | 6.180 | 6.370 | 6.100 | 6.150 | 40,764 | +0.15(+2.50%) |
Jun 04, 2008 | 5.890 | 6.090 | 5.890 | 6.000 | 2,893 | +0.05(+0.84%) |
Jun 03, 2008 | 6.000 | 6.000 | 5.880 | 5.950 | 3,756 | +0.00(+0.00%) |
Jun 02, 2008 | 5.910 | 6.040 | 5.870 | 5.950 | 2,484 | +0.06(+1.02%) |
May 30, 2008 | 5.990 | 6.000 | 5.890 | 5.890 | 2,735 | -0.09(-1.54%) |
May 29, 2008 | 5.920 | 6.000 | 5.850 | 5.982 | 9,002 | -0.02(-0.30%) |
May 28, 2008 | 5.830 | 6.000 | 5.830 | 6.000 | 2,216 | +0.18(+3.09%) |
May 27, 2008 | 5.979 | 5.979 | 5.820 | 5.820 | 2,635 | -0.01(-0.17%) |
May 26, 2008 | 5.810 | 5.900 | 5.810 | 5.830 | 3,706 | +0.00(+0.00%) |
May 23, 2008 | 5.810 | 5.900 | 5.810 | 5.830 | 3,706 | -0.18(-3.00%) |
May 22, 2008 | 6.100 | 6.100 | 5.810 | 6.010 | 3,100 | +0.01(+0.17%) |
May 21, 2008 | 6.120 | 6.120 | 5.870 | 6.000 | 4,600 | -0.08(-1.32%) |
May 20, 2008 | 6.164 | 6.240 | 6.080 | 6.080 | 3,740 | +0.08(+1.33%) |
May 19, 2008 | 6.000 | 6.200 | 6.000 | 6.000 | 5,596 | -0.05(-0.83%) |
May 16, 2008 | 6.470 | 6.470 | 5.910 | 6.050 | 8,872 | -0.01(-0.17%) |
May 15, 2008 | 5.900 | 6.080 | 5.820 | 6.060 | 2,564 | +0.06(+1.00%) |
May 14, 2008 | 5.930 | 6.020 | 5.710 | 6.000 | 3,050 | -0.20(-3.23%) |
May 13, 2008 | 6.110 | 6.200 | 6.110 | 6.200 | 3,910 | +0.00(+0.00%) |
May 12, 2008 | 6.100 | 6.200 | 6.010 | 6.200 | 9,932 | +0.00(+0.00%) |
May 09, 2008 | 6.200 | 6.204 | 6.200 | 6.200 | 1,400 | -0.16(-2.52%) |
May 08, 2008 | 6.360 | 6.360 | 6.360 | 6.360 | 200 | +0.33(+5.47%) |
May 07, 2008 | 6.480 | 6.480 | 6.030 | 6.030 | 3,456 | -0.32(-5.04%) |
May 06, 2008 | 6.130 | 6.350 | 6.000 | 6.350 | 2,891 | +0.25(+4.10%) |
May 05, 2008 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.10(-1.61%) |
May 02, 2008 | 5.940 | 6.200 | 5.820 | 6.200 | 4,094 | +0.26(+4.38%) |