Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.911 | 6.516 | 5.806 | 6.454 | 148,703 | +0.45(+7.41%) |
Jul 30, 2008 | 6.091 | 6.091 | 5.833 | 6.009 | 71,160 | -0.06(-0.97%) |
Jul 29, 2008 | 6.067 | 6.380 | 5.634 | 6.067 | 143,060 | +0.62(+11.32%) |
Jul 28, 2008 | 5.607 | 5.607 | 5.298 | 5.451 | 69,190 | -0.18(-3.12%) |
Jul 25, 2008 | 5.548 | 5.759 | 5.454 | 5.626 | 71,004 | +0.14(+2.56%) |
Jul 24, 2008 | 5.736 | 5.763 | 5.447 | 5.486 | 66,327 | -0.21(-3.70%) |
Jul 23, 2008 | 5.376 | 5.708 | 5.376 | 5.697 | 70,543 | +0.29(+5.42%) |
Jul 22, 2008 | 5.415 | 5.560 | 5.271 | 5.404 | 129,739 | -0.05(-1.00%) |
Jul 21, 2008 | 5.529 | 5.700 | 5.423 | 5.458 | 58,715 | -0.02(-0.29%) |
Jul 18, 2008 | 5.392 | 5.669 | 5.357 | 5.474 | 108,131 | +0.10(+1.89%) |
Jul 17, 2008 | 5.576 | 5.677 | 5.271 | 5.372 | 160,177 | -0.17(-3.03%) |
Jul 16, 2008 | 5.232 | 5.587 | 5.232 | 5.540 | 115,358 | +0.35(+6.77%) |
Jul 15, 2008 | 5.193 | 5.556 | 5.138 | 5.189 | 102,934 | -0.07(-1.34%) |
Jul 14, 2008 | 5.544 | 5.806 | 5.208 | 5.259 | 80,460 | -0.24(-4.40%) |
Jul 11, 2008 | 5.505 | 5.552 | 5.287 | 5.501 | 76,059 | -0.06(-1.12%) |
Jul 10, 2008 | 5.568 | 5.708 | 5.415 | 5.564 | 134,967 | -0.06(-1.04%) |
Jul 09, 2008 | 6.028 | 6.040 | 5.517 | 5.622 | 156,583 | -0.23(-3.87%) |
Jul 08, 2008 | 6.040 | 6.157 | 5.782 | 5.849 | 179,332 | -0.21(-3.42%) |
Jul 07, 2008 | 6.388 | 6.657 | 5.818 | 6.056 | 191,697 | -0.26(-4.08%) |
Jul 04, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | +0.00(+0.00%) |
Jul 03, 2008 | 6.434 | 6.751 | 6.216 | 6.313 | 118,560 | -0.10(-1.58%) |
Jul 02, 2008 | 6.919 | 6.926 | 6.399 | 6.415 | 158,609 | -0.25(-3.75%) |
Jul 01, 2008 | 6.782 | 6.899 | 6.595 | 6.665 | 137,782 | -0.21(-3.12%) |
Jun 30, 2008 | 6.907 | 7.126 | 6.618 | 6.880 | 201,894 | -0.13(-1.84%) |
Jun 27, 2008 | 6.302 | 7.149 | 5.779 | 7.008 | 1,917,345 | +0.75(+11.91%) |
Jun 26, 2008 | 5.946 | 6.536 | 5.775 | 6.263 | 489,529 | +0.23(+3.82%) |
Jun 25, 2008 | 5.861 | 6.286 | 5.861 | 6.032 | 99,392 | +0.17(+2.86%) |
Jun 24, 2008 | 6.169 | 6.169 | 5.857 | 5.864 | 180,154 | -0.37(-5.95%) |
Jun 23, 2008 | 6.294 | 6.294 | 6.177 | 6.235 | 85,423 | +0.00(+0.00%) |
Jun 20, 2008 | 6.559 | 6.692 | 6.076 | 6.235 | 224,337 | -0.34(-5.22%) |
Jun 19, 2008 | 6.645 | 6.645 | 6.267 | 6.579 | 112,805 | -0.06(-0.88%) |
Jun 18, 2008 | 6.833 | 7.016 | 6.458 | 6.638 | 116,967 | -0.21(-3.08%) |
Jun 17, 2008 | 6.977 | 7.145 | 6.833 | 6.848 | 58,041 | -0.14(-1.96%) |
Jun 16, 2008 | 6.895 | 7.251 | 6.848 | 6.985 | 51,354 | +0.09(+1.30%) |
Jun 13, 2008 | 7.032 | 7.305 | 6.833 | 6.895 | 111,911 | -0.05(-0.73%) |
Jun 12, 2008 | 6.985 | 7.176 | 6.930 | 6.946 | 56,628 | +0.02(+0.23%) |
Jun 11, 2008 | 6.989 | 7.110 | 6.911 | 6.930 | 85,351 | -0.08(-1.17%) |
Jun 10, 2008 | 7.149 | 7.235 | 6.985 | 7.012 | 157,992 | -0.05(-0.72%) |
Jun 09, 2008 | 7.301 | 7.785 | 6.969 | 7.063 | 149,824 | -0.25(-3.42%) |
Jun 06, 2008 | 7.543 | 7.875 | 7.313 | 7.313 | 100,596 | -0.27(-3.50%) |
Jun 05, 2008 | 7.411 | 7.856 | 7.411 | 7.578 | 136,588 | +0.22(+2.97%) |
Jun 04, 2008 | 7.254 | 7.415 | 7.036 | 7.360 | 88,650 | +0.09(+1.24%) |
Jun 03, 2008 | 7.450 | 7.621 | 7.059 | 7.270 | 78,710 | -0.14(-1.84%) |
Jun 02, 2008 | 7.532 | 8.137 | 7.243 | 7.407 | 87,364 | -0.16(-2.17%) |
May 30, 2008 | 7.586 | 8.121 | 7.450 | 7.571 | 135,687 | +0.01(+0.10%) |
May 29, 2008 | 7.364 | 7.754 | 7.364 | 7.563 | 71,103 | +0.18(+2.38%) |
May 28, 2008 | 7.422 | 7.438 | 7.290 | 7.387 | 107,746 | +0.02(+0.32%) |
May 27, 2008 | 7.375 | 7.809 | 7.227 | 7.364 | 127,908 | +0.02(+0.32%) |
May 26, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.156 | 7.325 | 7.340 | 135,282 | -0.48(-6.09%) |
May 22, 2008 | 7.700 | 8.024 | 7.664 | 7.817 | 141,698 | +0.14(+1.78%) |
May 21, 2008 | 7.918 | 8.238 | 7.614 | 7.680 | 222,276 | -0.21(-2.67%) |
May 20, 2008 | 7.418 | 8.434 | 6.950 | 7.891 | 201,832 | -0.61(-7.17%) |
May 19, 2008 | 8.441 | 8.707 | 8.258 | 8.500 | 126,748 | +0.02(+0.23%) |
May 16, 2008 | 8.598 | 8.726 | 8.207 | 8.480 | 83,605 | -0.05(-0.59%) |
May 15, 2008 | 8.289 | 8.594 | 8.238 | 8.531 | 52,922 | +0.21(+2.58%) |
May 14, 2008 | 8.273 | 8.570 | 8.238 | 8.316 | 65,136 | +0.07(+0.90%) |
May 13, 2008 | 8.313 | 8.660 | 8.000 | 8.242 | 123,239 | -0.05(-0.57%) |
May 12, 2008 | 8.109 | 8.500 | 7.977 | 8.289 | 102,727 | +0.23(+2.81%) |
May 09, 2008 | 8.024 | 8.133 | 7.824 | 8.063 | 68,173 | -0.05(-0.58%) |
May 08, 2008 | 8.164 | 8.164 | 7.992 | 8.109 | 67,021 | -0.04(-0.43%) |
May 07, 2008 | 8.582 | 8.734 | 8.121 | 8.145 | 81,871 | -0.43(-4.97%) |
May 06, 2008 | 8.266 | 8.715 | 8.238 | 8.570 | 102,266 | +0.24(+2.86%) |
May 05, 2008 | 8.492 | 8.742 | 8.254 | 8.332 | 102,076 | -0.13(-1.57%) |
May 02, 2008 | 8.656 | 8.672 | 8.414 | 8.465 | 99,010 | -0.06(-0.69%) |