Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.667 | 6.790 | 6.523 | 6.671 | 608,673 | -0.10(-1.47%) |
Jul 30, 2008 | 6.897 | 6.924 | 6.650 | 6.771 | 697,958 | -0.07(-1.06%) |
Jul 29, 2008 | 6.844 | 7.004 | 6.763 | 6.844 | 1,186,306 | +0.10(+1.42%) |
Jul 28, 2008 | 6.888 | 6.913 | 6.589 | 6.748 | 757,361 | -0.18(-2.57%) |
Jul 25, 2008 | 6.891 | 7.148 | 6.882 | 6.926 | 730,507 | +0.06(+0.87%) |
Jul 24, 2008 | 7.171 | 7.209 | 6.809 | 6.867 | 950,519 | -0.26(-3.63%) |
Jul 23, 2008 | 7.106 | 7.321 | 7.039 | 7.125 | 877,796 | -0.04(-0.51%) |
Jul 22, 2008 | 6.397 | 7.277 | 6.382 | 7.162 | 2,538,801 | +0.62(+9.46%) |
Jul 21, 2008 | 6.411 | 6.577 | 6.359 | 6.543 | 833,712 | +0.14(+2.25%) |
Jul 18, 2008 | 6.501 | 6.566 | 6.282 | 6.399 | 893,742 | -0.10(-1.56%) |
Jul 17, 2008 | 6.382 | 6.558 | 6.263 | 6.501 | 997,782 | +0.13(+2.11%) |
Jul 16, 2008 | 6.119 | 6.405 | 6.100 | 6.367 | 609,586 | +0.26(+4.23%) |
Jul 15, 2008 | 5.939 | 6.207 | 5.874 | 6.108 | 1,381,922 | +0.05(+0.76%) |
Jul 14, 2008 | 6.073 | 6.207 | 5.979 | 6.062 | 935,430 | +0.04(+0.73%) |
Jul 11, 2008 | 5.987 | 6.073 | 5.845 | 6.018 | 1,343,428 | -0.03(-0.57%) |
Jul 10, 2008 | 5.878 | 6.110 | 5.878 | 6.052 | 537,479 | +0.14(+2.43%) |
Jul 09, 2008 | 6.144 | 6.169 | 5.909 | 5.909 | 780,499 | -0.25(-3.98%) |
Jul 08, 2008 | 5.809 | 6.154 | 5.778 | 6.154 | 1,489,940 | +0.27(+4.52%) |
Jul 07, 2008 | 6.022 | 6.104 | 5.805 | 5.888 | 1,085,167 | -0.11(-1.85%) |
Jul 04, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.00%) |
Jul 03, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.06%) |
Jul 02, 2008 | 6.083 | 6.190 | 5.978 | 5.995 | 1,384,266 | -0.11(-1.88%) |
Jul 01, 2008 | 6.156 | 6.257 | 6.100 | 6.110 | 2,075,841 | -0.12(-2.00%) |
Jun 30, 2008 | 6.334 | 6.384 | 6.223 | 6.234 | 1,681,527 | -0.14(-2.22%) |
Jun 27, 2008 | 6.384 | 6.487 | 6.276 | 6.376 | 2,147,938 | -0.06(-0.86%) |
Jun 26, 2008 | 6.529 | 6.558 | 6.342 | 6.432 | 1,488,854 | -0.13(-2.01%) |
Jun 25, 2008 | 6.734 | 6.782 | 6.424 | 6.564 | 2,242,380 | -0.21(-3.03%) |
Jun 24, 2008 | 6.746 | 6.849 | 6.732 | 6.769 | 1,702,030 | -0.08(-1.15%) |
Jun 23, 2008 | 6.985 | 7.041 | 6.828 | 6.847 | 560,319 | -0.11(-1.57%) |
Jun 20, 2008 | 7.047 | 7.089 | 6.880 | 6.957 | 1,608,554 | -0.02(-0.36%) |
Jun 19, 2008 | 6.732 | 6.999 | 6.721 | 6.981 | 2,007,945 | +0.25(+3.64%) |
Jun 18, 2008 | 7.223 | 7.232 | 6.706 | 6.736 | 1,142,879 | -0.51(-7.01%) |
Jun 17, 2008 | 7.294 | 7.372 | 7.177 | 7.244 | 1,647,486 | -0.01(-0.16%) |
Jun 16, 2008 | 7.200 | 7.413 | 7.171 | 7.255 | 988,236 | +0.01(+0.19%) |
Jun 13, 2008 | 6.955 | 7.391 | 6.955 | 7.242 | 1,235,499 | +0.28(+3.96%) |
Jun 12, 2008 | 7.472 | 7.664 | 6.895 | 6.966 | 2,795,883 | -0.46(-6.14%) |
Jun 11, 2008 | 7.742 | 7.840 | 7.420 | 7.422 | 1,755,472 | -0.38(-4.82%) |
Jun 10, 2008 | 7.810 | 7.882 | 7.702 | 7.798 | 1,167,291 | +0.00(+0.05%) |
Jun 09, 2008 | 7.911 | 7.993 | 7.688 | 7.794 | 2,425,929 | +0.11(+1.37%) |
Jun 06, 2008 | 9.346 | 9.346 | 7.675 | 7.688 | 6,038,587 | -1.75(-18.58%) |
Jun 05, 2008 | 9.426 | 9.562 | 9.373 | 9.443 | 543,398 | +0.01(+0.06%) |
Jun 04, 2008 | 9.436 | 9.585 | 9.367 | 9.438 | 790,239 | -0.02(-0.18%) |
Jun 03, 2008 | 9.827 | 9.896 | 9.292 | 9.455 | 572,376 | -0.26(-2.72%) |
Jun 02, 2008 | 9.669 | 9.809 | 9.491 | 9.719 | 639,791 | +0.00(+0.00%) |
May 30, 2008 | 9.334 | 9.809 | 9.077 | 9.719 | 1,869,399 | +0.78(+8.75%) |
May 29, 2008 | 8.882 | 8.938 | 8.742 | 8.938 | 1,359,082 | +0.02(+0.26%) |
May 28, 2008 | 9.062 | 9.077 | 8.842 | 8.915 | 669,689 | -0.07(-0.79%) |
May 27, 2008 | 8.890 | 9.110 | 8.849 | 8.986 | 889,785 | +0.12(+1.38%) |
May 26, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 787,900 | -0.28(-3.04%) |
May 22, 2008 | 9.311 | 9.449 | 9.108 | 9.141 | 839,015 | -0.21(-2.19%) |
May 21, 2008 | 9.666 | 9.733 | 9.302 | 9.346 | 874,455 | -0.31(-3.25%) |
May 20, 2008 | 9.738 | 9.807 | 9.503 | 9.660 | 382,934 | -0.14(-1.45%) |
May 19, 2008 | 9.675 | 10.00 | 9.537 | 9.802 | 545,407 | +0.11(+1.09%) |
May 16, 2008 | 10.01 | 10.04 | 9.587 | 9.696 | 496,709 | -0.20(-2.05%) |
May 15, 2008 | 10.18 | 10.41 | 9.788 | 9.899 | 409,444 | -0.26(-2.60%) |
May 14, 2008 | 10.33 | 10.35 | 10.16 | 10.16 | 316,130 | -0.07(-0.65%) |
May 13, 2008 | 10.11 | 10.29 | 9.903 | 10.23 | 525,098 | +0.15(+1.52%) |
May 12, 2008 | 9.842 | 10.10 | 9.702 | 10.08 | 428,521 | +0.29(+2.96%) |
May 09, 2008 | 9.599 | 9.788 | 9.556 | 9.788 | 210,466 | +0.15(+1.53%) |
May 08, 2008 | 9.683 | 9.712 | 9.533 | 9.641 | 312,225 | -0.02(-0.22%) |
May 07, 2008 | 9.991 | 10.03 | 9.618 | 9.662 | 468,565 | -0.30(-3.00%) |
May 06, 2008 | 9.945 | 10.07 | 9.869 | 9.961 | 416,543 | -0.02(-0.21%) |
May 05, 2008 | 9.965 | 10.08 | 9.945 | 9.982 | 433,250 | -0.03(-0.32%) |
May 02, 2008 | 10.24 | 10.24 | 10.01 | 10.01 | 657,814 | -0.12(-1.23%) |