Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.663 | 6.823 | 6.651 | 6.686 | 1,987,978 | -0.06(-0.93%) |
Jul 30, 2008 | 6.668 | 6.749 | 6.583 | 6.749 | 2,315,915 | +0.08(+1.20%) |
Jul 29, 2008 | 6.668 | 6.668 | 6.478 | 6.668 | 3,738,041 | +0.17(+2.55%) |
Jul 28, 2008 | 6.720 | 6.731 | 6.485 | 6.502 | 2,830,157 | -0.26(-3.81%) |
Jul 25, 2008 | 6.915 | 6.955 | 6.714 | 6.760 | 4,763,715 | -0.37(-5.22%) |
Jul 24, 2008 | 7.418 | 7.418 | 7.086 | 7.132 | 2,677,876 | -0.34(-4.59%) |
Jul 23, 2008 | 7.435 | 7.498 | 7.372 | 7.476 | 2,786,264 | +0.18(+2.43%) |
Jul 22, 2008 | 7.109 | 7.298 | 7.063 | 7.298 | 2,465,028 | -0.09(-1.24%) |
Jul 21, 2008 | 7.538 | 7.538 | 7.367 | 7.390 | 1,254,227 | +0.02(+0.31%) |
Jul 18, 2008 | 7.315 | 7.378 | 7.212 | 7.367 | 2,905,403 | +0.20(+2.80%) |
Jul 17, 2008 | 7.075 | 7.195 | 6.983 | 7.166 | 2,061,541 | +0.13(+1.79%) |
Jul 16, 2008 | 6.640 | 7.046 | 6.605 | 7.040 | 2,101,574 | +0.33(+4.86%) |
Jul 15, 2008 | 6.754 | 6.875 | 6.680 | 6.714 | 3,446,572 | -0.35(-5.02%) |
Jul 14, 2008 | 7.195 | 7.218 | 7.052 | 7.069 | 2,701,155 | -0.07(-0.96%) |
Jul 11, 2008 | 7.126 | 7.241 | 7.018 | 7.138 | 3,558,903 | -0.18(-2.50%) |
Jul 10, 2008 | 7.315 | 7.361 | 7.212 | 7.321 | 2,573,009 | +0.15(+2.07%) |
Jul 09, 2008 | 7.430 | 7.447 | 7.161 | 7.172 | 1,917,590 | -0.14(-1.88%) |
Jul 08, 2008 | 7.144 | 7.310 | 7.040 | 7.310 | 3,156,741 | +0.05(+0.71%) |
Jul 07, 2008 | 7.355 | 7.390 | 7.206 | 7.258 | 1,732,735 | -0.25(-3.28%) |
Jul 04, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.23(+3.23%) |
Jul 02, 2008 | 7.441 | 7.493 | 7.235 | 7.269 | 2,229,625 | -0.08(-1.09%) |
Jul 01, 2008 | 7.315 | 7.407 | 7.178 | 7.350 | 2,806,166 | -0.15(-2.06%) |
Jun 30, 2008 | 7.567 | 7.664 | 7.487 | 7.504 | 3,022,708 | +0.03(+0.38%) |
Jun 27, 2008 | 7.579 | 7.670 | 7.418 | 7.476 | 2,641,309 | -0.05(-0.68%) |
Jun 26, 2008 | 7.687 | 7.756 | 7.498 | 7.527 | 2,748,027 | -0.14(-1.79%) |
Jun 25, 2008 | 7.584 | 7.750 | 7.584 | 7.664 | 1,980,185 | +0.17(+2.29%) |
Jun 24, 2008 | 7.350 | 7.573 | 7.315 | 7.493 | 1,390,555 | +0.10(+1.39%) |
Jun 23, 2008 | 7.464 | 7.481 | 7.378 | 7.390 | 1,257,595 | -0.21(-2.71%) |
Jun 20, 2008 | 7.607 | 7.648 | 7.498 | 7.596 | 2,899,343 | -0.19(-2.50%) |
Jun 19, 2008 | 7.756 | 7.819 | 7.704 | 7.790 | 2,178,916 | -0.22(-2.79%) |
Jun 18, 2008 | 7.991 | 8.036 | 7.945 | 8.014 | 2,030,349 | -0.15(-1.82%) |
Jun 17, 2008 | 8.283 | 8.288 | 8.134 | 8.162 | 1,884,715 | -0.03(-0.35%) |
Jun 16, 2008 | 8.202 | 8.214 | 8.116 | 8.191 | 1,679,485 | -0.02(-0.21%) |
Jun 13, 2008 | 8.145 | 8.214 | 8.094 | 8.208 | 1,531,081 | +0.11(+1.34%) |
Jun 12, 2008 | 8.145 | 8.200 | 8.042 | 8.099 | 1,499,140 | +0.09(+1.14%) |
Jun 11, 2008 | 8.122 | 8.122 | 7.951 | 8.008 | 1,873,969 | -0.05(-0.57%) |
Jun 10, 2008 | 8.088 | 8.151 | 8.014 | 8.054 | 1,261,936 | -0.05(-0.64%) |
Jun 09, 2008 | 8.220 | 8.231 | 8.054 | 8.105 | 1,515,723 | -0.09(-1.05%) |
Jun 06, 2008 | 8.420 | 8.426 | 8.180 | 8.191 | 1,793,456 | -0.45(-5.23%) |
Jun 05, 2008 | 8.540 | 8.643 | 8.488 | 8.643 | 1,952,466 | +0.21(+2.44%) |
Jun 04, 2008 | 8.443 | 8.534 | 8.397 | 8.437 | 2,129,300 | -0.18(-2.06%) |
Jun 03, 2008 | 8.718 | 8.718 | 8.552 | 8.615 | 1,664,312 | -0.22(-2.46%) |
Jun 02, 2008 | 8.952 | 8.964 | 8.769 | 8.832 | 1,897,997 | +0.11(+1.25%) |
May 30, 2008 | 8.769 | 8.792 | 8.700 | 8.723 | 1,783,987 | +0.05(+0.59%) |
May 29, 2008 | 8.569 | 8.712 | 8.552 | 8.672 | 1,621,443 | -0.09(-1.05%) |
May 28, 2008 | 8.718 | 8.763 | 8.660 | 8.763 | 1,439,514 | +0.19(+2.20%) |
May 27, 2008 | 8.517 | 8.603 | 8.500 | 8.575 | 1,252,368 | -0.07(-0.79%) |
May 26, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 1,578,393 | -0.07(-0.79%) |
May 22, 2008 | 8.672 | 8.781 | 8.655 | 8.712 | 1,152,736 | -0.02(-0.26%) |
May 21, 2008 | 8.895 | 8.907 | 8.718 | 8.735 | 1,295,986 | -0.22(-2.49%) |
May 20, 2008 | 8.975 | 9.009 | 8.889 | 8.958 | 1,013,324 | +0.02(+0.26%) |
May 19, 2008 | 8.987 | 9.038 | 8.924 | 8.935 | 1,294,770 | -0.19(-2.07%) |
May 16, 2008 | 9.084 | 9.124 | 9.021 | 9.124 | 1,588,091 | +0.08(+0.89%) |
May 15, 2008 | 8.941 | 9.073 | 8.907 | 9.044 | 1,040,047 | +0.13(+1.48%) |
May 14, 2008 | 8.907 | 8.969 | 8.889 | 8.912 | 1,389,762 | +0.00(+0.00%) |
May 13, 2008 | 8.912 | 8.958 | 8.866 | 8.912 | 1,148,933 | -0.10(-1.14%) |
May 12, 2008 | 8.941 | 9.015 | 8.929 | 9.015 | 1,149,743 | +0.02(+0.25%) |
May 09, 2008 | 8.889 | 9.004 | 8.884 | 8.992 | 864,173 | +0.06(+0.64%) |
May 08, 2008 | 8.964 | 9.010 | 8.907 | 8.935 | 1,551,993 | -0.07(-0.83%) |
May 07, 2008 | 9.095 | 9.187 | 8.964 | 9.010 | 1,409,051 | -0.27(-2.96%) |
May 06, 2008 | 9.153 | 9.330 | 9.113 | 9.284 | 1,899,991 | -0.12(-1.28%) |
May 05, 2008 | 9.382 | 9.450 | 9.364 | 9.405 | 1,646,358 | +0.01(+0.12%) |
May 02, 2008 | 9.376 | 9.439 | 9.301 | 9.393 | 1,517,332 | +0.09(+0.92%) |