Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.206 | 6.314 | 6.058 | 6.200 | 1,513,306 | -0.09(-1.50%) |
Jul 30, 2008 | 6.422 | 6.516 | 6.065 | 6.294 | 1,844,195 | -0.11(-1.68%) |
Jul 29, 2008 | 6.401 | 6.422 | 5.971 | 6.401 | 2,242,771 | +0.49(+8.31%) |
Jul 28, 2008 | 6.079 | 6.253 | 5.857 | 5.910 | 1,458,658 | -0.21(-3.41%) |
Jul 25, 2008 | 6.032 | 6.290 | 5.958 | 6.119 | 2,854,888 | +0.17(+2.94%) |
Jul 24, 2008 | 6.462 | 6.462 | 5.884 | 5.944 | 2,467,416 | -0.46(-7.14%) |
Jul 23, 2008 | 6.274 | 6.617 | 6.200 | 6.401 | 5,325,150 | -0.11(-1.75%) |
Jul 22, 2008 | 6.267 | 6.569 | 6.193 | 6.516 | 2,457,460 | +0.20(+3.19%) |
Jul 21, 2008 | 6.186 | 6.374 | 6.146 | 6.314 | 2,612,642 | +0.10(+1.62%) |
Jul 18, 2008 | 6.341 | 6.341 | 6.153 | 6.213 | 2,190,403 | -0.12(-1.91%) |
Jul 17, 2008 | 6.106 | 6.348 | 5.776 | 6.334 | 3,040,830 | +0.03(+0.53%) |
Jul 16, 2008 | 5.850 | 6.301 | 5.675 | 6.301 | 3,186,351 | +0.48(+8.32%) |
Jul 15, 2008 | 5.749 | 6.112 | 5.648 | 5.816 | 2,119,619 | -0.03(-0.57%) |
Jul 14, 2008 | 6.327 | 6.415 | 5.843 | 5.850 | 1,720,935 | -0.40(-6.45%) |
Jul 11, 2008 | 6.240 | 6.401 | 6.085 | 6.253 | 2,379,718 | -0.11(-1.69%) |
Jul 10, 2008 | 6.388 | 6.543 | 6.159 | 6.361 | 2,734,268 | -0.05(-0.73%) |
Jul 09, 2008 | 7.202 | 7.208 | 6.374 | 6.408 | 2,130,741 | -0.79(-10.93%) |
Jul 08, 2008 | 6.670 | 7.417 | 6.348 | 7.195 | 2,867,603 | +0.48(+7.11%) |
Jul 07, 2008 | 7.047 | 7.067 | 6.569 | 6.717 | 1,661,971 | -0.26(-3.76%) |
Jul 04, 2008 | 7.067 | 7.121 | 6.953 | 6.980 | 668,423 | +0.00(+0.00%) |
Jul 03, 2008 | 7.067 | 7.121 | 6.953 | 6.980 | 668,423 | -0.07(-0.95%) |
Jul 02, 2008 | 7.329 | 7.363 | 7.033 | 7.047 | 1,917,154 | -0.31(-4.20%) |
Jul 01, 2008 | 7.255 | 7.403 | 7.000 | 7.356 | 1,390,602 | +0.03(+0.46%) |
Jun 30, 2008 | 7.329 | 7.491 | 7.215 | 7.323 | 1,061,551 | -0.03(-0.46%) |
Jun 27, 2008 | 7.618 | 7.652 | 7.296 | 7.356 | 1,722,881 | -0.24(-3.19%) |
Jun 26, 2008 | 7.813 | 7.894 | 7.585 | 7.598 | 846,868 | -0.32(-4.07%) |
Jun 25, 2008 | 7.800 | 8.008 | 7.766 | 7.921 | 1,516,292 | +0.11(+1.38%) |
Jun 24, 2008 | 7.713 | 7.914 | 7.665 | 7.813 | 915,469 | +0.04(+0.52%) |
Jun 23, 2008 | 8.029 | 8.136 | 7.753 | 7.773 | 938,165 | -0.21(-2.61%) |
Jun 20, 2008 | 8.082 | 8.129 | 7.867 | 7.982 | 1,810,936 | -0.13(-1.66%) |
Jun 19, 2008 | 7.861 | 8.123 | 7.840 | 8.116 | 1,607,229 | +0.26(+3.34%) |
Jun 18, 2008 | 7.908 | 8.049 | 7.793 | 7.854 | 2,141,967 | -0.11(-1.43%) |
Jun 17, 2008 | 8.069 | 8.203 | 7.968 | 7.968 | 2,050,353 | -0.09(-1.09%) |
Jun 16, 2008 | 7.975 | 8.056 | 7.820 | 8.056 | 3,014,526 | +0.01(+0.17%) |
Jun 13, 2008 | 8.082 | 8.123 | 7.800 | 8.042 | 643,301 | +0.05(+0.67%) |
Jun 12, 2008 | 7.968 | 8.103 | 7.881 | 7.988 | 1,337,416 | +0.11(+1.37%) |
Jun 11, 2008 | 7.975 | 8.150 | 7.867 | 7.881 | 1,824,609 | -0.22(-2.66%) |
Jun 10, 2008 | 8.069 | 8.163 | 7.854 | 8.096 | 1,232,569 | +0.09(+1.18%) |
Jun 09, 2008 | 8.163 | 8.197 | 7.988 | 8.002 | 1,250,534 | -0.07(-0.92%) |
Jun 06, 2008 | 8.493 | 8.540 | 8.069 | 8.076 | 1,009,764 | -0.50(-5.80%) |
Jun 05, 2008 | 8.372 | 8.694 | 8.372 | 8.573 | 1,061,946 | +0.17(+2.08%) |
Jun 04, 2008 | 8.519 | 8.620 | 8.351 | 8.398 | 1,282,833 | -0.17(-2.04%) |
Jun 03, 2008 | 8.762 | 8.822 | 8.479 | 8.573 | 1,486,092 | -0.11(-1.24%) |
Jun 02, 2008 | 9.226 | 9.246 | 8.667 | 8.681 | 2,160,405 | -0.54(-5.84%) |
May 30, 2008 | 9.367 | 9.367 | 9.131 | 9.219 | 1,733,962 | -0.19(-2.00%) |
May 29, 2008 | 9.320 | 9.528 | 9.306 | 9.407 | 944,279 | +0.09(+0.94%) |
May 28, 2008 | 9.387 | 9.447 | 9.246 | 9.320 | 714,356 | -0.04(-0.43%) |
May 27, 2008 | 9.246 | 9.427 | 9.205 | 9.360 | 866,938 | +0.11(+1.24%) |
May 26, 2008 | 9.239 | 9.340 | 9.064 | 9.246 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.239 | 9.340 | 9.064 | 9.246 | 1,293,419 | -0.07(-0.79%) |
May 22, 2008 | 9.226 | 9.373 | 9.172 | 9.320 | 1,810,225 | +0.08(+0.87%) |
May 21, 2008 | 9.407 | 9.494 | 9.226 | 9.239 | 1,309,651 | -0.12(-1.29%) |
May 20, 2008 | 9.266 | 9.387 | 9.104 | 9.360 | 1,770,232 | +0.09(+0.94%) |
May 19, 2008 | 9.246 | 9.394 | 9.098 | 9.273 | 965,058 | +0.04(+0.44%) |
May 16, 2008 | 9.716 | 9.716 | 9.205 | 9.232 | 1,560,657 | -0.37(-3.85%) |
May 15, 2008 | 9.642 | 9.723 | 9.447 | 9.602 | 719,081 | -0.09(-0.90%) |
May 14, 2008 | 9.535 | 9.851 | 9.535 | 9.689 | 1,213,780 | +0.14(+1.48%) |
May 13, 2008 | 9.360 | 9.568 | 9.273 | 9.548 | 1,350,741 | +0.15(+1.57%) |
May 12, 2008 | 9.078 | 9.414 | 9.078 | 9.400 | 1,088,860 | +0.32(+3.56%) |
May 09, 2008 | 9.078 | 9.367 | 9.017 | 9.078 | 558,043 | -0.14(-1.53%) |
May 08, 2008 | 9.293 | 9.360 | 9.111 | 9.219 | 1,612,454 | -0.03(-0.29%) |
May 07, 2008 | 9.246 | 9.421 | 9.078 | 9.246 | 2,304,190 | -0.02(-0.22%) |
May 06, 2008 | 9.232 | 9.313 | 8.957 | 9.266 | 2,267,201 | +0.03(+0.29%) |
May 05, 2008 | 8.883 | 9.252 | 8.835 | 9.239 | 2,692,105 | +0.29(+3.23%) |
May 02, 2008 | 8.903 | 9.010 | 8.802 | 8.950 | 2,817,836 | +0.09(+1.06%) |