Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.816 | 6.887 | 6.784 | 6.819 | 5,059,499 | -0.03(-0.47%) |
Jul 30, 2008 | 6.794 | 6.855 | 6.730 | 6.851 | 3,829,793 | +0.01(+0.16%) |
Jul 29, 2008 | 6.841 | 6.844 | 6.581 | 6.841 | 7,744,368 | +0.22(+3.28%) |
Jul 28, 2008 | 6.798 | 6.837 | 6.595 | 6.624 | 4,462,993 | -0.10(-1.48%) |
Jul 25, 2008 | 6.599 | 6.745 | 6.584 | 6.723 | 5,712,133 | +0.07(+1.12%) |
Jul 24, 2008 | 6.862 | 6.873 | 6.599 | 6.649 | 4,580,453 | -0.18(-2.61%) |
Jul 23, 2008 | 6.702 | 6.837 | 6.688 | 6.826 | 5,842,998 | +0.20(+3.01%) |
Jul 22, 2008 | 6.410 | 6.627 | 6.396 | 6.627 | 5,129,900 | +0.04(+0.59%) |
Jul 21, 2008 | 6.638 | 6.666 | 6.556 | 6.588 | 3,423,405 | -0.02(-0.32%) |
Jul 18, 2008 | 6.538 | 6.631 | 6.488 | 6.609 | 3,534,389 | +0.09(+1.36%) |
Jul 17, 2008 | 6.453 | 6.535 | 6.392 | 6.520 | 5,157,011 | +0.14(+2.12%) |
Jul 16, 2008 | 6.104 | 6.389 | 6.072 | 6.385 | 5,804,796 | +0.26(+4.18%) |
Jul 15, 2008 | 6.200 | 6.314 | 6.115 | 6.129 | 11,472,540 | -0.15(-2.44%) |
Jul 14, 2008 | 6.439 | 6.442 | 6.275 | 6.282 | 6,583,229 | -0.12(-1.84%) |
Jul 11, 2008 | 6.342 | 6.471 | 6.293 | 6.399 | 8,480,438 | -0.09(-1.37%) |
Jul 10, 2008 | 6.417 | 6.513 | 6.393 | 6.488 | 6,990,398 | +0.09(+1.33%) |
Jul 09, 2008 | 6.606 | 6.606 | 6.374 | 6.403 | 5,797,527 | -0.08(-1.21%) |
Jul 08, 2008 | 6.339 | 6.481 | 6.246 | 6.481 | 6,419,612 | +0.24(+3.82%) |
Jul 07, 2008 | 6.328 | 6.360 | 6.200 | 6.243 | 8,245,222 | -0.38(-5.70%) |
Jul 04, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.00(+0.00%) |
Jul 03, 2008 | 6.666 | 6.666 | 6.552 | 6.620 | 4,726,626 | +0.12(+1.86%) |
Jul 02, 2008 | 6.606 | 6.645 | 6.485 | 6.499 | 4,379,934 | +0.02(+0.27%) |
Jul 01, 2008 | 6.431 | 6.492 | 6.328 | 6.481 | 6,150,284 | +0.01(+0.11%) |
Jun 30, 2008 | 6.552 | 6.570 | 6.453 | 6.474 | 4,454,443 | -0.04(-0.60%) |
Jun 27, 2008 | 6.577 | 6.602 | 6.481 | 6.513 | 3,756,161 | -0.02(-0.33%) |
Jun 26, 2008 | 6.645 | 6.666 | 6.520 | 6.535 | 5,435,304 | -0.18(-2.65%) |
Jun 25, 2008 | 6.670 | 6.798 | 6.666 | 6.713 | 4,962,673 | +0.14(+2.11%) |
Jun 24, 2008 | 6.574 | 6.624 | 6.535 | 6.574 | 4,497,878 | -0.02(-0.32%) |
Jun 23, 2008 | 6.634 | 6.656 | 6.549 | 6.595 | 3,368,656 | -0.06(-0.86%) |
Jun 20, 2008 | 6.606 | 6.681 | 6.567 | 6.652 | 4,306,038 | -0.05(-0.80%) |
Jun 19, 2008 | 6.624 | 6.713 | 6.609 | 6.705 | 3,367,926 | -0.01(-0.11%) |
Jun 18, 2008 | 6.691 | 6.741 | 6.659 | 6.713 | 4,469,439 | -0.12(-1.82%) |
Jun 17, 2008 | 6.933 | 6.933 | 6.834 | 6.837 | 4,617,667 | +0.03(+0.47%) |
Jun 16, 2008 | 6.780 | 6.826 | 6.727 | 6.805 | 4,551,944 | -0.06(-0.93%) |
Jun 13, 2008 | 6.830 | 6.869 | 6.780 | 6.869 | 3,853,917 | +0.14(+2.12%) |
Jun 12, 2008 | 6.748 | 6.812 | 6.691 | 6.727 | 4,920,211 | +0.07(+1.07%) |
Jun 11, 2008 | 6.741 | 6.759 | 6.652 | 6.656 | 6,656,345 | -0.22(-3.26%) |
Jun 10, 2008 | 6.905 | 6.947 | 6.830 | 6.880 | 6,542,691 | +0.04(+0.62%) |
Jun 09, 2008 | 6.919 | 6.933 | 6.798 | 6.837 | 7,259,644 | -0.09(-1.23%) |
Jun 06, 2008 | 7.033 | 7.039 | 6.915 | 6.923 | 6,256,930 | -0.26(-3.57%) |
Jun 05, 2008 | 7.083 | 7.179 | 7.040 | 7.179 | 4,164,498 | +0.08(+1.15%) |
Jun 04, 2008 | 7.068 | 7.171 | 7.061 | 7.097 | 4,139,568 | -0.07(-0.99%) |
Jun 03, 2008 | 7.229 | 7.229 | 7.115 | 7.168 | 3,567,582 | -0.09(-1.23%) |
Jun 02, 2008 | 7.289 | 7.293 | 7.211 | 7.257 | 3,461,527 | -0.18(-2.44%) |
May 30, 2008 | 7.403 | 7.460 | 7.378 | 7.439 | 3,647,214 | +0.09(+1.16%) |
May 29, 2008 | 7.282 | 7.385 | 7.265 | 7.353 | 4,271,147 | -0.09(-1.15%) |
May 28, 2008 | 7.428 | 7.439 | 7.350 | 7.439 | 5,062,960 | +0.07(+0.92%) |
May 27, 2008 | 7.353 | 7.432 | 7.314 | 7.371 | 4,644,831 | -0.08(-1.05%) |
May 26, 2008 | 7.535 | 7.560 | 7.424 | 7.449 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.535 | 7.560 | 7.424 | 7.449 | 9,346,437 | -0.17(-2.20%) |
May 22, 2008 | 7.560 | 7.652 | 7.538 | 7.617 | 3,745,338 | -0.02(-0.28%) |
May 21, 2008 | 7.773 | 7.773 | 7.627 | 7.638 | 4,058,586 | -0.17(-2.19%) |
May 20, 2008 | 7.862 | 7.862 | 7.748 | 7.809 | 3,101,619 | +0.01(+0.14%) |
May 19, 2008 | 7.891 | 7.891 | 7.777 | 7.798 | 2,455,382 | -0.11(-1.35%) |
May 16, 2008 | 7.901 | 7.922 | 7.816 | 7.905 | 2,895,598 | -0.01(-0.13%) |
May 15, 2008 | 7.812 | 7.926 | 7.809 | 7.916 | 3,602,897 | +0.14(+1.83%) |
May 14, 2008 | 7.795 | 7.841 | 7.773 | 7.773 | 2,805,116 | +0.02(+0.32%) |
May 13, 2008 | 7.763 | 7.784 | 7.720 | 7.748 | 4,467,449 | -0.10(-1.27%) |
May 12, 2008 | 7.748 | 7.848 | 7.741 | 7.848 | 2,765,857 | +0.15(+1.89%) |
May 09, 2008 | 7.691 | 7.745 | 7.674 | 7.702 | 1,454,067 | -0.07(-0.87%) |
May 08, 2008 | 7.716 | 7.802 | 7.702 | 7.770 | 3,887,537 | +0.14(+1.77%) |
May 07, 2008 | 7.770 | 7.784 | 7.620 | 7.634 | 5,366,785 | -0.19(-2.37%) |
May 06, 2008 | 7.706 | 7.830 | 7.688 | 7.819 | 7,317,711 | +0.03(+0.41%) |
May 05, 2008 | 7.748 | 7.802 | 7.731 | 7.787 | 7,315,778 | +0.04(+0.51%) |
May 02, 2008 | 7.816 | 7.816 | 7.698 | 7.748 | 6,414,318 | -0.04(-0.55%) |