Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.872 | 8.151 | 7.726 | 7.967 | 4,725,103 | +0.00(+0.05%) |
Jul 30, 2008 | 8.363 | 8.594 | 7.908 | 7.963 | 6,921,775 | -0.35(-4.26%) |
Jul 29, 2008 | 8.317 | 8.338 | 7.837 | 8.317 | 5,258,667 | +0.48(+6.18%) |
Jul 28, 2008 | 7.965 | 8.046 | 7.732 | 7.833 | 5,231,363 | -0.15(-1.86%) |
Jul 25, 2008 | 7.912 | 8.210 | 7.839 | 7.981 | 8,127,498 | +0.11(+1.38%) |
Jul 24, 2008 | 7.845 | 8.197 | 7.803 | 7.872 | 14,937,617 | +0.83(+11.79%) |
Jul 23, 2008 | 6.684 | 7.126 | 6.554 | 7.042 | 6,789,274 | +0.44(+6.60%) |
Jul 22, 2008 | 6.378 | 6.609 | 6.286 | 6.607 | 3,885,257 | +0.19(+2.97%) |
Jul 21, 2008 | 6.412 | 6.498 | 6.259 | 6.416 | 4,624,286 | +0.05(+0.86%) |
Jul 18, 2008 | 6.428 | 6.625 | 6.204 | 6.361 | 4,477,477 | -0.10(-1.56%) |
Jul 17, 2008 | 6.412 | 6.839 | 6.370 | 6.462 | 6,630,322 | +0.17(+2.77%) |
Jul 16, 2008 | 6.091 | 6.401 | 5.974 | 6.288 | 4,042,215 | +0.25(+4.06%) |
Jul 15, 2008 | 5.854 | 6.263 | 5.816 | 6.043 | 4,606,757 | +0.13(+2.23%) |
Jul 14, 2008 | 6.032 | 6.196 | 5.850 | 5.911 | 2,454,026 | -0.08(-1.33%) |
Jul 11, 2008 | 5.781 | 6.095 | 5.596 | 5.990 | 4,229,697 | +0.16(+2.69%) |
Jul 10, 2008 | 5.818 | 6.036 | 5.800 | 5.833 | 3,060,115 | +0.01(+0.25%) |
Jul 09, 2008 | 6.250 | 6.261 | 5.779 | 5.818 | 5,243,214 | -0.46(-7.37%) |
Jul 08, 2008 | 5.940 | 6.290 | 5.940 | 6.282 | 2,911,793 | +0.31(+5.19%) |
Jul 07, 2008 | 6.055 | 6.229 | 5.869 | 5.971 | 3,852,299 | -0.04(-0.59%) |
Jul 04, 2008 | 5.938 | 6.145 | 5.911 | 6.007 | 1,819,998 | +0.00(+0.00%) |
Jul 03, 2008 | 5.938 | 6.145 | 5.911 | 6.007 | 1,819,998 | +0.08(+1.42%) |
Jul 02, 2008 | 6.110 | 6.223 | 5.888 | 5.923 | 3,801,959 | -0.20(-3.32%) |
Jul 01, 2008 | 6.009 | 6.210 | 5.902 | 6.127 | 4,695,589 | +0.04(+0.65%) |
Jun 30, 2008 | 6.248 | 6.359 | 6.087 | 6.087 | 3,165,455 | -0.11(-1.79%) |
Jun 27, 2008 | 6.051 | 6.338 | 5.948 | 6.198 | 21,699,300 | +0.12(+1.93%) |
Jun 26, 2008 | 6.250 | 6.332 | 6.060 | 6.080 | 3,153,527 | -0.21(-3.33%) |
Jun 25, 2008 | 6.330 | 6.588 | 6.269 | 6.290 | 2,795,203 | +0.00(+0.00%) |
Jun 24, 2008 | 6.330 | 6.454 | 6.225 | 6.290 | 3,445,782 | -0.10(-1.64%) |
Jun 23, 2008 | 6.655 | 6.726 | 6.301 | 6.395 | 2,408,582 | -0.25(-3.81%) |
Jun 20, 2008 | 6.822 | 6.873 | 6.602 | 6.648 | 5,202,121 | -0.22(-3.20%) |
Jun 19, 2008 | 6.678 | 6.889 | 6.659 | 6.869 | 2,926,684 | +0.22(+3.31%) |
Jun 18, 2008 | 6.621 | 6.730 | 6.527 | 6.648 | 2,896,259 | -0.07(-1.00%) |
Jun 17, 2008 | 6.839 | 6.845 | 6.703 | 6.716 | 3,032,272 | -0.01(-0.16%) |
Jun 16, 2008 | 6.736 | 6.856 | 6.655 | 6.726 | 4,033,388 | -0.05(-0.80%) |
Jun 13, 2008 | 6.766 | 6.856 | 6.625 | 6.780 | 4,955,387 | +0.03(+0.47%) |
Jun 12, 2008 | 6.780 | 7.246 | 6.732 | 6.749 | 4,369,541 | +0.03(+0.50%) |
Jun 11, 2008 | 6.936 | 6.944 | 6.699 | 6.716 | 3,788,224 | -0.26(-3.67%) |
Jun 10, 2008 | 6.808 | 7.022 | 6.581 | 6.971 | 3,483,788 | +0.24(+3.61%) |
Jun 09, 2008 | 6.963 | 6.994 | 6.669 | 6.728 | 3,663,327 | -0.26(-3.66%) |
Jun 06, 2008 | 7.501 | 7.502 | 6.959 | 6.984 | 2,683,814 | -0.54(-7.14%) |
Jun 05, 2008 | 7.478 | 7.621 | 7.443 | 7.520 | 2,455,634 | +0.09(+1.21%) |
Jun 04, 2008 | 7.357 | 7.535 | 7.273 | 7.430 | 2,832,790 | +0.09(+1.29%) |
Jun 03, 2008 | 7.284 | 7.346 | 7.172 | 7.336 | 2,139,791 | +0.05(+0.75%) |
Jun 02, 2008 | 7.439 | 7.472 | 7.124 | 7.281 | 3,769,516 | +0.12(+1.67%) |
May 30, 2008 | 7.175 | 7.225 | 7.053 | 7.162 | 2,174,925 | +0.04(+0.62%) |
May 29, 2008 | 7.057 | 7.250 | 7.057 | 7.118 | 2,083,002 | +0.04(+0.50%) |
May 28, 2008 | 6.998 | 7.137 | 6.998 | 7.082 | 1,869,827 | +0.10(+1.38%) |
May 27, 2008 | 6.797 | 7.082 | 6.793 | 6.986 | 2,272,164 | +0.18(+2.65%) |
May 26, 2008 | 6.705 | 6.856 | 6.567 | 6.806 | 2,265,752 | +0.00(+0.00%) |
May 23, 2008 | 6.705 | 6.856 | 6.567 | 6.806 | 2,265,752 | +0.06(+0.87%) |
May 22, 2008 | 6.659 | 6.854 | 6.659 | 6.747 | 1,516,555 | +0.10(+1.45%) |
May 21, 2008 | 6.768 | 6.866 | 6.609 | 6.651 | 2,415,443 | -0.13(-1.98%) |
May 20, 2008 | 6.908 | 6.917 | 6.774 | 6.785 | 2,292,512 | -0.13(-1.82%) |
May 19, 2008 | 7.095 | 7.101 | 6.910 | 6.910 | 1,817,188 | -0.19(-2.74%) |
May 16, 2008 | 7.359 | 7.372 | 7.047 | 7.105 | 2,692,712 | -0.24(-3.31%) |
May 15, 2008 | 7.212 | 7.369 | 7.095 | 7.348 | 1,672,859 | +0.16(+2.19%) |
May 14, 2008 | 7.202 | 7.307 | 7.162 | 7.191 | 1,513,349 | +0.03(+0.41%) |
May 13, 2008 | 7.001 | 7.166 | 7.001 | 7.162 | 2,020,773 | +0.17(+2.49%) |
May 12, 2008 | 6.961 | 7.040 | 6.812 | 6.988 | 3,553,832 | +0.01(+0.15%) |
May 09, 2008 | 7.017 | 7.105 | 6.954 | 6.978 | 2,382,008 | -0.11(-1.60%) |
May 08, 2008 | 7.170 | 7.227 | 6.988 | 7.091 | 1,922,599 | -0.01(-0.12%) |
May 07, 2008 | 7.214 | 7.416 | 7.091 | 7.099 | 1,711,323 | -0.11(-1.54%) |
May 06, 2008 | 7.336 | 7.348 | 7.084 | 7.210 | 2,827,284 | -0.14(-1.91%) |
May 05, 2008 | 7.497 | 7.554 | 7.340 | 7.351 | 1,825,585 | -0.16(-2.12%) |
May 02, 2008 | 7.711 | 7.715 | 7.445 | 7.510 | 2,367,527 | -0.13(-1.67%) |