Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.460 | 5.550 | 5.350 | 5.420 | 436,120 | -0.23(-4.07%) |
Jul 30, 2008 | 5.750 | 5.950 | 5.410 | 5.650 | 416,095 | +0.00(+0.00%) |
Jul 29, 2008 | 5.650 | 6.000 | 5.600 | 5.650 | 499,777 | -0.21(-3.58%) |
Jul 28, 2008 | 6.060 | 6.190 | 5.840 | 5.860 | 639,077 | -0.10(-1.68%) |
Jul 25, 2008 | 6.370 | 6.370 | 5.950 | 5.960 | 603,334 | -0.36(-5.70%) |
Jul 24, 2008 | 6.650 | 6.810 | 6.170 | 6.320 | 765,704 | -0.62(-8.93%) |
Jul 23, 2008 | 6.850 | 7.090 | 6.800 | 6.940 | 440,535 | +0.18(+2.66%) |
Jul 22, 2008 | 6.550 | 6.810 | 6.440 | 6.760 | 544,728 | -0.24(-3.43%) |
Jul 21, 2008 | 7.000 | 7.020 | 6.900 | 7.000 | 89,820 | +0.04(+0.57%) |
Jul 18, 2008 | 7.060 | 7.190 | 6.880 | 6.960 | 170,010 | -0.08(-1.14%) |
Jul 17, 2008 | 6.920 | 7.050 | 6.850 | 7.040 | 320,981 | +0.15(+2.18%) |
Jul 16, 2008 | 6.670 | 6.970 | 6.550 | 6.890 | 353,325 | +0.26(+3.92%) |
Jul 15, 2008 | 6.500 | 6.970 | 6.500 | 6.630 | 234,546 | +0.00(+0.00%) |
Jul 14, 2008 | 6.760 | 6.960 | 6.530 | 6.630 | 183,014 | -0.02(-0.30%) |
Jul 11, 2008 | 6.350 | 6.720 | 6.350 | 6.650 | 360,293 | +0.24(+3.74%) |
Jul 10, 2008 | 6.430 | 6.540 | 6.290 | 6.410 | 284,450 | -0.05(-0.77%) |
Jul 09, 2008 | 6.750 | 6.750 | 6.440 | 6.460 | 206,076 | -0.29(-4.30%) |
Jul 08, 2008 | 6.440 | 6.750 | 6.320 | 6.750 | 354,136 | +0.34(+5.30%) |
Jul 07, 2008 | 6.550 | 6.820 | 6.220 | 6.410 | 254,840 | -0.09(-1.38%) |
Jul 04, 2008 | 6.830 | 6.900 | 6.500 | 6.500 | 185,871 | +0.00(+0.00%) |
Jul 03, 2008 | 6.830 | 6.900 | 6.500 | 6.500 | 185,871 | -0.32(-4.69%) |
Jul 02, 2008 | 7.390 | 7.450 | 6.820 | 6.820 | 262,213 | -0.64(-8.58%) |
Jul 01, 2008 | 7.330 | 7.540 | 7.010 | 7.460 | 322,215 | -0.01(-0.13%) |
Jun 30, 2008 | 7.550 | 7.750 | 7.330 | 7.470 | 323,844 | -0.05(-0.66%) |
Jun 27, 2008 | 7.630 | 7.720 | 7.330 | 7.520 | 906,268 | -0.11(-1.44%) |
Jun 26, 2008 | 8.060 | 8.060 | 7.570 | 7.630 | 250,519 | -0.52(-6.38%) |
Jun 25, 2008 | 7.900 | 8.330 | 7.900 | 8.150 | 268,531 | +0.26(+3.30%) |
Jun 24, 2008 | 8.160 | 8.250 | 7.840 | 7.890 | 666,746 | -0.29(-3.55%) |
Jun 23, 2008 | 8.720 | 8.840 | 8.150 | 8.180 | 172,892 | -0.47(-5.43%) |
Jun 20, 2008 | 9.200 | 9.200 | 8.550 | 8.650 | 452,621 | -0.35(-3.89%) |
Jun 19, 2008 | 9.010 | 9.050 | 8.860 | 9.000 | 130,349 | -0.02(-0.22%) |
Jun 18, 2008 | 9.270 | 9.290 | 8.860 | 9.020 | 238,964 | -0.28(-3.01%) |
Jun 17, 2008 | 9.570 | 9.700 | 9.250 | 9.300 | 162,477 | -0.24(-2.52%) |
Jun 16, 2008 | 9.360 | 9.600 | 9.360 | 9.540 | 254,356 | +0.18(+1.92%) |
Jun 13, 2008 | 9.030 | 9.360 | 9.030 | 9.360 | 276,635 | +0.47(+5.29%) |
Jun 12, 2008 | 8.850 | 9.276 | 8.840 | 8.890 | 249,529 | +0.13(+1.48%) |
Jun 11, 2008 | 8.990 | 9.070 | 8.740 | 8.760 | 200,531 | -0.27(-2.99%) |
Jun 10, 2008 | 8.960 | 9.090 | 8.800 | 9.030 | 287,412 | +0.08(+0.89%) |
Jun 09, 2008 | 8.930 | 9.045 | 8.830 | 8.950 | 399,156 | +0.18(+2.05%) |
Jun 06, 2008 | 9.010 | 9.100 | 8.700 | 8.770 | 209,901 | -0.30(-3.31%) |
Jun 05, 2008 | 8.940 | 9.100 | 8.870 | 9.070 | 273,934 | +0.12(+1.34%) |
Jun 04, 2008 | 8.870 | 9.190 | 8.870 | 8.950 | 204,159 | +0.06(+0.67%) |
Jun 03, 2008 | 8.870 | 9.070 | 8.670 | 8.890 | 224,482 | +0.09(+1.02%) |
Jun 02, 2008 | 9.000 | 9.020 | 8.540 | 8.800 | 262,692 | -0.23(-2.55%) |
May 30, 2008 | 9.120 | 9.120 | 8.780 | 9.030 | 408,008 | -0.06(-0.66%) |
May 29, 2008 | 8.600 | 9.100 | 8.470 | 9.090 | 282,415 | +0.45(+5.21%) |
May 28, 2008 | 9.090 | 9.090 | 8.520 | 8.640 | 274,698 | -0.41(-4.53%) |
May 27, 2008 | 9.200 | 9.220 | 8.690 | 9.050 | 280,273 | -0.12(-1.31%) |
May 26, 2008 | 9.310 | 9.420 | 8.990 | 9.170 | 298,436 | +0.00(+0.00%) |
May 23, 2008 | 9.310 | 9.420 | 8.990 | 9.170 | 298,436 | -0.22(-2.34%) |
May 22, 2008 | 9.360 | 9.550 | 9.320 | 9.390 | 393,825 | +0.07(+0.75%) |
May 21, 2008 | 9.430 | 9.570 | 9.200 | 9.320 | 244,294 | -0.08(-0.85%) |
May 20, 2008 | 9.280 | 9.600 | 9.280 | 9.400 | 248,769 | +0.06(+0.64%) |
May 19, 2008 | 9.370 | 9.550 | 9.250 | 9.340 | 319,539 | -0.03(-0.32%) |
May 16, 2008 | 9.500 | 9.700 | 9.210 | 9.370 | 196,607 | -0.25(-2.60%) |
May 15, 2008 | 9.420 | 9.620 | 9.350 | 9.620 | 114,846 | +0.19(+2.01%) |
May 14, 2008 | 9.240 | 9.780 | 9.240 | 9.430 | 339,638 | +0.17(+1.84%) |
May 13, 2008 | 9.300 | 9.550 | 9.200 | 9.260 | 207,407 | -0.03(-0.32%) |
May 12, 2008 | 9.410 | 9.680 | 9.140 | 9.290 | 279,449 | -0.08(-0.85%) |
May 09, 2008 | 9.720 | 9.784 | 8.820 | 9.370 | 355,439 | +0.00(+0.00%) |
May 08, 2008 | 9.250 | 9.680 | 8.940 | 9.370 | 277,702 | +0.13(+1.41%) |
May 07, 2008 | 9.510 | 9.840 | 9.200 | 9.240 | 222,807 | -0.25(-2.63%) |
May 06, 2008 | 9.400 | 9.670 | 9.290 | 9.490 | 301,519 | +0.05(+0.53%) |
May 05, 2008 | 9.560 | 9.750 | 9.310 | 9.440 | 226,267 | -0.13(-1.36%) |
May 02, 2008 | 9.920 | 9.980 | 9.560 | 9.570 | 297,515 | -0.23(-2.35%) |