Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.594 | 5.657 | 5.566 | 5.589 | 273,346 | -0.00(-0.08%) |
Jul 30, 2008 | 5.571 | 5.598 | 5.548 | 5.594 | 181,833 | +0.04(+0.65%) |
Jul 29, 2008 | 5.557 | 5.557 | 5.366 | 5.557 | 283,509 | +0.10(+1.92%) |
Jul 28, 2008 | 5.553 | 5.557 | 5.430 | 5.453 | 199,200 | -0.09(-1.56%) |
Jul 25, 2008 | 5.639 | 5.639 | 5.484 | 5.539 | 203,928 | -0.05(-0.98%) |
Jul 24, 2008 | 5.703 | 5.703 | 5.575 | 5.594 | 129,754 | -0.10(-1.68%) |
Jul 23, 2008 | 5.703 | 5.712 | 5.644 | 5.689 | 243,500 | +0.05(+0.89%) |
Jul 22, 2008 | 5.607 | 5.639 | 5.558 | 5.639 | 214,830 | +0.03(+0.49%) |
Jul 21, 2008 | 5.594 | 5.616 | 5.571 | 5.612 | 224,875 | +0.05(+0.90%) |
Jul 18, 2008 | 5.594 | 5.616 | 5.525 | 5.562 | 157,040 | -0.05(-0.97%) |
Jul 17, 2008 | 5.557 | 5.638 | 5.548 | 5.616 | 232,543 | +0.15(+2.66%) |
Jul 16, 2008 | 5.307 | 5.498 | 5.307 | 5.471 | 396,259 | +0.15(+2.73%) |
Jul 15, 2008 | 5.384 | 5.507 | 5.275 | 5.325 | 542,516 | -0.23(-4.17%) |
Jul 14, 2008 | 5.885 | 5.885 | 5.548 | 5.557 | 191,983 | -0.20(-3.40%) |
Jul 11, 2008 | 5.839 | 5.894 | 5.707 | 5.753 | 319,820 | -0.20(-3.44%) |
Jul 10, 2008 | 6.062 | 6.062 | 5.957 | 5.957 | 108,149 | -0.08(-1.36%) |
Jul 09, 2008 | 5.989 | 6.039 | 5.989 | 6.039 | 80,533 | +0.04(+0.61%) |
Jul 08, 2008 | 6.017 | 6.037 | 5.948 | 6.003 | 152,046 | -0.03(-0.53%) |
Jul 07, 2008 | 6.130 | 6.130 | 5.953 | 6.035 | 292,611 | -0.10(-1.56%) |
Jul 04, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | +0.00(+0.00%) |
Jul 03, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | -0.05(-0.88%) |
Jul 02, 2008 | 6.276 | 6.308 | 6.185 | 6.185 | 200,196 | -0.06(-1.02%) |
Jul 01, 2008 | 6.285 | 6.317 | 6.238 | 6.248 | 173,308 | -0.05(-0.79%) |
Jun 30, 2008 | 6.317 | 6.317 | 6.235 | 6.299 | 179,511 | +0.05(+0.87%) |
Jun 27, 2008 | 6.248 | 6.276 | 6.226 | 6.244 | 131,275 | -0.03(-0.51%) |
Jun 26, 2008 | 6.335 | 6.376 | 6.267 | 6.276 | 148,306 | -0.09(-1.43%) |
Jun 25, 2008 | 6.339 | 6.394 | 6.330 | 6.367 | 146,919 | +0.05(+0.79%) |
Jun 24, 2008 | 6.276 | 6.394 | 6.212 | 6.317 | 240,868 | -0.00(-0.07%) |
Jun 23, 2008 | 6.503 | 6.517 | 6.280 | 6.321 | 205,485 | -0.16(-2.46%) |
Jun 20, 2008 | 6.553 | 6.553 | 6.367 | 6.480 | 106,828 | -0.10(-1.45%) |
Jun 19, 2008 | 6.544 | 6.635 | 6.530 | 6.576 | 132,316 | +0.03(+0.42%) |
Jun 18, 2008 | 6.590 | 6.599 | 6.490 | 6.549 | 154,109 | -0.03(-0.48%) |
Jun 17, 2008 | 6.708 | 6.708 | 6.544 | 6.580 | 107,037 | -0.08(-1.16%) |
Jun 16, 2008 | 6.681 | 6.694 | 6.653 | 6.658 | 86,565 | -0.04(-0.66%) |
Jun 13, 2008 | 6.676 | 6.740 | 6.662 | 6.702 | 126,304 | +0.07(+1.08%) |
Jun 12, 2008 | 6.767 | 6.767 | 6.508 | 6.631 | 183,806 | -0.06(-0.95%) |
Jun 11, 2008 | 6.822 | 6.840 | 6.667 | 6.694 | 136,355 | -0.20(-2.90%) |
Jun 10, 2008 | 6.899 | 6.931 | 6.857 | 6.894 | 158,340 | +0.02(+0.33%) |
Jun 09, 2008 | 7.049 | 7.067 | 6.849 | 6.872 | 189,184 | -0.17(-2.45%) |
Jun 06, 2008 | 7.103 | 7.113 | 7.022 | 7.044 | 177,165 | -0.08(-1.08%) |
Jun 05, 2008 | 7.063 | 7.140 | 7.063 | 7.121 | 131,225 | +0.07(+0.96%) |
Jun 04, 2008 | 7.053 | 7.067 | 7.026 | 7.053 | 161,080 | -0.00(-0.06%) |
Jun 03, 2008 | 7.053 | 7.108 | 7.040 | 7.058 | 206,602 | +0.00(+0.06%) |
Jun 02, 2008 | 7.031 | 7.053 | 6.962 | 7.053 | 302,477 | +0.05(+0.65%) |
May 30, 2008 | 7.008 | 7.022 | 6.958 | 7.008 | 145,140 | +0.02(+0.33%) |
May 29, 2008 | 6.867 | 7.008 | 6.867 | 6.985 | 244,426 | +0.13(+1.86%) |
May 28, 2008 | 6.822 | 6.867 | 6.822 | 6.858 | 140,757 | +0.05(+0.67%) |
May 27, 2008 | 6.790 | 6.874 | 6.767 | 6.812 | 208,462 | +0.03(+0.47%) |
May 26, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 131,047 | +0.01(+0.20%) |
May 22, 2008 | 6.849 | 6.885 | 6.753 | 6.767 | 237,017 | -0.06(-0.93%) |
May 21, 2008 | 6.903 | 6.906 | 6.753 | 6.831 | 176,015 | -0.06(-0.92%) |
May 20, 2008 | 6.872 | 6.953 | 6.826 | 6.894 | 355,146 | +0.04(+0.53%) |
May 19, 2008 | 6.758 | 6.872 | 6.758 | 6.858 | 242,167 | +0.10(+1.48%) |
May 16, 2008 | 6.753 | 6.817 | 6.726 | 6.758 | 151,578 | +0.02(+0.34%) |
May 15, 2008 | 6.685 | 6.744 | 6.685 | 6.735 | 146,604 | +0.06(+0.95%) |
May 14, 2008 | 6.685 | 6.708 | 6.640 | 6.671 | 203,866 | +0.01(+0.14%) |
May 13, 2008 | 6.717 | 6.726 | 6.640 | 6.662 | 116,004 | -0.12(-1.74%) |
May 12, 2008 | 6.808 | 6.808 | 6.762 | 6.781 | 138,257 | +0.00(+0.00%) |
May 09, 2008 | 6.767 | 6.799 | 6.731 | 6.781 | 78,149 | -0.04(-0.53%) |
May 08, 2008 | 6.703 | 6.817 | 6.703 | 6.817 | 195,462 | +0.10(+1.56%) |
May 07, 2008 | 6.731 | 6.753 | 6.703 | 6.712 | 235,538 | -0.00(-0.07%) |
May 06, 2008 | 6.703 | 6.744 | 6.617 | 6.717 | 182,055 | -0.01(-0.14%) |
May 05, 2008 | 6.703 | 6.726 | 6.653 | 6.726 | 130,152 | +0.02(+0.34%) |
May 02, 2008 | 6.717 | 6.726 | 6.667 | 6.703 | 114,377 | +0.01(+0.14%) |