Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.442 | 6.442 | 6.132 | 6.169 | 1,365,494 | -0.25(-3.86%) |
Jul 30, 2008 | 6.367 | 6.547 | 6.349 | 6.417 | 1,099,243 | +0.09(+1.47%) |
Jul 29, 2008 | 6.324 | 6.429 | 6.219 | 6.324 | 672,924 | +0.13(+2.10%) |
Jul 28, 2008 | 6.213 | 6.231 | 6.157 | 6.194 | 1,275,739 | -0.01(-0.10%) |
Jul 25, 2008 | 6.361 | 6.460 | 6.144 | 6.200 | 997,411 | -0.14(-2.15%) |
Jul 24, 2008 | 6.739 | 6.739 | 6.306 | 6.336 | 927,053 | -0.34(-5.10%) |
Jul 23, 2008 | 6.380 | 6.745 | 6.324 | 6.677 | 1,220,444 | +0.36(+5.69%) |
Jul 22, 2008 | 6.175 | 6.355 | 6.083 | 6.318 | 966,252 | +0.15(+2.51%) |
Jul 21, 2008 | 6.194 | 6.275 | 6.114 | 6.163 | 1,135,431 | +0.05(+0.81%) |
Jul 18, 2008 | 6.095 | 6.166 | 5.934 | 6.114 | 1,386,115 | +0.04(+0.71%) |
Jul 17, 2008 | 5.705 | 6.083 | 5.705 | 6.070 | 1,668,738 | +0.33(+5.83%) |
Jul 16, 2008 | 5.680 | 5.736 | 5.525 | 5.736 | 2,930,414 | +0.12(+2.21%) |
Jul 15, 2008 | 5.841 | 5.866 | 5.581 | 5.612 | 2,222,026 | -0.23(-3.92%) |
Jul 14, 2008 | 6.126 | 6.237 | 5.798 | 5.841 | 1,306,895 | -0.15(-2.58%) |
Jul 11, 2008 | 6.002 | 6.089 | 5.891 | 5.996 | 1,891,073 | -0.13(-2.12%) |
Jul 10, 2008 | 6.076 | 6.194 | 6.033 | 6.126 | 1,287,781 | -0.01(-0.10%) |
Jul 09, 2008 | 6.182 | 6.250 | 6.076 | 6.132 | 1,372,486 | -0.06(-0.90%) |
Jul 08, 2008 | 6.039 | 6.225 | 6.008 | 6.188 | 1,247,732 | +0.18(+2.99%) |
Jul 07, 2008 | 6.064 | 6.114 | 5.990 | 6.008 | 1,428,855 | -0.08(-1.32%) |
Jul 04, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.00(+0.00%) |
Jul 03, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.16(+2.72%) |
Jul 02, 2008 | 5.921 | 5.983 | 5.866 | 5.928 | 2,153,377 | -0.08(-1.34%) |
Jul 01, 2008 | 6.132 | 6.182 | 5.891 | 6.008 | 2,986,400 | -0.20(-3.29%) |
Jun 30, 2008 | 6.169 | 6.281 | 6.045 | 6.213 | 2,370,756 | +0.06(+1.01%) |
Jun 27, 2008 | 6.764 | 6.795 | 5.785 | 6.151 | 6,539,629 | -0.97(-13.58%) |
Jun 26, 2008 | 7.166 | 7.272 | 6.993 | 7.117 | 1,264,562 | -0.07(-1.03%) |
Jun 25, 2008 | 7.185 | 7.377 | 7.117 | 7.191 | 1,347,255 | +0.07(+1.04%) |
Jun 24, 2008 | 7.228 | 7.259 | 6.919 | 7.117 | 1,356,102 | -0.13(-1.79%) |
Jun 23, 2008 | 7.290 | 7.359 | 7.204 | 7.247 | 773,434 | +0.04(+0.52%) |
Jun 20, 2008 | 7.222 | 7.266 | 7.142 | 7.210 | 1,044,397 | -0.07(-0.94%) |
Jun 19, 2008 | 7.228 | 7.284 | 7.105 | 7.278 | 663,794 | +0.05(+0.69%) |
Jun 18, 2008 | 7.377 | 7.408 | 7.160 | 7.228 | 965,815 | -0.20(-2.75%) |
Jun 17, 2008 | 7.408 | 7.507 | 7.408 | 7.433 | 1,098,660 | -0.01(-0.17%) |
Jun 16, 2008 | 7.389 | 7.489 | 7.340 | 7.445 | 1,026,915 | +0.02(+0.25%) |
Jun 13, 2008 | 7.359 | 7.427 | 7.297 | 7.427 | 630,701 | +0.14(+1.96%) |
Jun 12, 2008 | 7.272 | 7.396 | 7.207 | 7.284 | 1,973,459 | -0.01(-0.08%) |
Jun 11, 2008 | 7.563 | 7.650 | 7.253 | 7.290 | 854,457 | -0.25(-3.37%) |
Jun 10, 2008 | 7.631 | 7.650 | 7.489 | 7.544 | 981,254 | +0.05(+0.66%) |
Jun 09, 2008 | 7.619 | 7.749 | 7.451 | 7.495 | 983,759 | -0.17(-2.26%) |
Jun 06, 2008 | 7.829 | 7.941 | 7.643 | 7.668 | 696,184 | -0.27(-3.43%) |
Jun 05, 2008 | 7.885 | 7.947 | 7.817 | 7.941 | 883,858 | +0.09(+1.18%) |
Jun 04, 2008 | 7.724 | 7.922 | 7.724 | 7.848 | 839,772 | +0.12(+1.60%) |
Jun 03, 2008 | 7.774 | 7.774 | 7.625 | 7.724 | 725,565 | -0.02(-0.24%) |
Jun 02, 2008 | 7.804 | 7.804 | 7.606 | 7.743 | 1,627,094 | -0.06(-0.79%) |
May 30, 2008 | 7.842 | 7.854 | 7.693 | 7.804 | 914,449 | +0.04(+0.48%) |
May 29, 2008 | 7.532 | 7.842 | 7.495 | 7.767 | 712,522 | +0.22(+2.96%) |
May 28, 2008 | 7.594 | 7.662 | 7.526 | 7.544 | 413,689 | +0.02(+0.25%) |
May 27, 2008 | 7.476 | 7.581 | 7.451 | 7.526 | 684,509 | +0.08(+1.08%) |
May 26, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 553,381 | -0.01(-0.17%) |
May 22, 2008 | 7.389 | 7.520 | 7.389 | 7.458 | 391,550 | +0.08(+1.09%) |
May 21, 2008 | 7.575 | 7.575 | 7.352 | 7.377 | 728,113 | -0.15(-1.98%) |
May 20, 2008 | 7.650 | 7.650 | 7.501 | 7.526 | 627,207 | -0.12(-1.54%) |
May 19, 2008 | 7.643 | 7.668 | 7.563 | 7.643 | 976,259 | +0.02(+0.24%) |
May 16, 2008 | 7.631 | 7.674 | 7.495 | 7.625 | 878,135 | -0.01(-0.08%) |
May 15, 2008 | 7.482 | 7.662 | 7.470 | 7.631 | 830,465 | +0.10(+1.32%) |
May 14, 2008 | 7.557 | 7.612 | 7.427 | 7.532 | 605,851 | +0.06(+0.83%) |
May 13, 2008 | 7.278 | 7.470 | 7.235 | 7.470 | 770,827 | +0.18(+2.46%) |
May 12, 2008 | 7.297 | 7.297 | 7.173 | 7.290 | 1,029,791 | +0.05(+0.68%) |
May 09, 2008 | 7.383 | 7.399 | 7.191 | 7.241 | 386,488 | -0.14(-1.93%) |
May 08, 2008 | 7.458 | 7.464 | 7.359 | 7.383 | 509,612 | -0.06(-0.75%) |
May 07, 2008 | 7.476 | 7.966 | 7.396 | 7.439 | 1,817,825 | -0.01(-0.17%) |
May 06, 2008 | 7.359 | 7.482 | 7.290 | 7.451 | 1,269,714 | +0.12(+1.60%) |
May 05, 2008 | 7.520 | 7.520 | 7.278 | 7.334 | 1,090,948 | -0.15(-2.07%) |
May 02, 2008 | 7.352 | 7.600 | 7.247 | 7.489 | 1,735,489 | +0.19(+2.63%) |