Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.229 | 6.354 | 6.055 | 6.104 | 2,016,480 | -0.30(-4.67%) |
Jul 30, 2008 | 6.508 | 6.508 | 6.200 | 6.402 | 2,402,289 | -0.06(-0.90%) |
Jul 29, 2008 | 6.460 | 6.624 | 5.978 | 6.460 | 1,540,742 | +0.27(+4.36%) |
Jul 28, 2008 | 6.277 | 6.441 | 6.123 | 6.190 | 1,003,048 | -0.20(-3.17%) |
Jul 25, 2008 | 6.508 | 6.576 | 6.229 | 6.393 | 1,445,106 | -0.03(-0.45%) |
Jul 24, 2008 | 6.672 | 6.701 | 6.402 | 6.422 | 1,177,429 | -0.20(-3.06%) |
Jul 23, 2008 | 6.547 | 6.845 | 6.537 | 6.624 | 1,293,003 | -0.10(-1.43%) |
Jul 22, 2008 | 6.576 | 6.740 | 6.480 | 6.721 | 1,206,493 | +0.13(+2.05%) |
Jul 21, 2008 | 6.547 | 6.605 | 6.287 | 6.586 | 648,440 | +0.08(+1.19%) |
Jul 18, 2008 | 6.586 | 6.605 | 6.393 | 6.508 | 978,066 | -0.04(-0.59%) |
Jul 17, 2008 | 6.586 | 6.701 | 6.422 | 6.547 | 1,242,768 | +0.00(+0.00%) |
Jul 16, 2008 | 6.267 | 6.643 | 6.219 | 6.547 | 1,244,043 | +0.31(+4.95%) |
Jul 15, 2008 | 6.007 | 6.364 | 5.891 | 6.239 | 1,510,625 | +0.15(+2.54%) |
Jul 14, 2008 | 6.267 | 6.422 | 6.017 | 6.084 | 1,047,824 | -0.31(-4.83%) |
Jul 11, 2008 | 6.239 | 6.441 | 6.075 | 6.393 | 931,379 | +0.09(+1.38%) |
Jul 10, 2008 | 6.171 | 6.354 | 6.104 | 6.306 | 977,385 | +0.13(+2.19%) |
Jul 09, 2008 | 6.402 | 6.451 | 6.171 | 6.171 | 886,412 | -0.21(-3.32%) |
Jul 08, 2008 | 6.219 | 6.393 | 6.123 | 6.383 | 1,029,414 | +0.18(+2.95%) |
Jul 07, 2008 | 6.373 | 6.422 | 6.104 | 6.200 | 1,326,364 | -0.13(-1.98%) |
Jul 04, 2008 | 6.354 | 6.460 | 6.277 | 6.325 | 680,623 | +0.00(+0.00%) |
Jul 03, 2008 | 6.354 | 6.460 | 6.277 | 6.325 | 680,623 | -0.02(-0.30%) |
Jul 02, 2008 | 6.528 | 6.528 | 6.277 | 6.345 | 1,111,305 | -0.20(-3.09%) |
Jul 01, 2008 | 6.248 | 6.547 | 6.248 | 6.547 | 1,491,502 | +0.23(+3.66%) |
Jun 30, 2008 | 6.547 | 6.692 | 6.316 | 6.316 | 1,746,075 | -0.17(-2.67%) |
Jun 27, 2008 | 6.518 | 6.595 | 6.402 | 6.489 | 2,040,797 | -0.03(-0.44%) |
Jun 26, 2008 | 6.740 | 6.740 | 6.508 | 6.518 | 1,006,280 | -0.29(-4.25%) |
Jun 25, 2008 | 6.827 | 6.991 | 6.634 | 6.807 | 2,073,832 | -0.03(-0.42%) |
Jun 24, 2008 | 6.750 | 6.981 | 6.325 | 6.836 | 3,117,022 | -0.53(-7.20%) |
Jun 23, 2008 | 7.598 | 7.608 | 7.357 | 7.367 | 615,548 | -0.17(-2.30%) |
Jun 20, 2008 | 7.666 | 7.714 | 7.396 | 7.540 | 1,603,998 | -0.18(-2.37%) |
Jun 19, 2008 | 7.434 | 7.733 | 7.415 | 7.723 | 881,188 | +0.29(+3.89%) |
Jun 18, 2008 | 7.492 | 7.511 | 7.357 | 7.434 | 550,430 | -0.07(-0.90%) |
Jun 17, 2008 | 7.559 | 7.675 | 7.425 | 7.502 | 758,660 | -0.05(-0.64%) |
Jun 16, 2008 | 7.193 | 7.598 | 7.135 | 7.550 | 1,272,640 | +0.35(+4.82%) |
Jun 13, 2008 | 7.203 | 7.280 | 7.087 | 7.203 | 965,129 | +0.09(+1.22%) |
Jun 12, 2008 | 7.106 | 7.338 | 7.068 | 7.116 | 943,078 | +0.01(+0.14%) |
Jun 11, 2008 | 7.357 | 7.372 | 7.106 | 7.106 | 778,317 | -0.29(-3.91%) |
Jun 10, 2008 | 7.415 | 7.502 | 7.309 | 7.396 | 801,190 | -0.06(-0.78%) |
Jun 09, 2008 | 7.569 | 7.646 | 7.367 | 7.453 | 774,031 | -0.12(-1.53%) |
Jun 06, 2008 | 7.608 | 7.666 | 7.540 | 7.569 | 881,482 | -0.14(-1.87%) |
Jun 05, 2008 | 7.511 | 7.762 | 7.482 | 7.714 | 2,422,256 | +0.20(+2.70%) |
Jun 04, 2008 | 7.299 | 7.550 | 7.241 | 7.511 | 1,248,964 | +0.16(+2.23%) |
Jun 03, 2008 | 7.222 | 7.357 | 7.145 | 7.347 | 1,963,685 | +0.16(+2.28%) |
Jun 02, 2008 | 7.405 | 7.540 | 7.068 | 7.183 | 1,274,411 | -0.23(-3.12%) |
May 30, 2008 | 7.347 | 7.444 | 7.193 | 7.415 | 1,088,695 | +0.07(+0.92%) |
May 29, 2008 | 7.261 | 7.396 | 7.251 | 7.347 | 888,962 | +0.07(+0.93%) |
May 28, 2008 | 7.367 | 7.386 | 7.183 | 7.280 | 911,199 | -0.04(-0.53%) |
May 27, 2008 | 7.212 | 7.376 | 7.164 | 7.318 | 594,696 | +0.13(+1.74%) |
May 26, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | +0.00(+0.00%) |
May 23, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | -0.06(-0.80%) |
May 22, 2008 | 7.106 | 7.338 | 7.106 | 7.251 | 1,099,085 | +0.15(+2.17%) |
May 21, 2008 | 7.241 | 7.280 | 7.039 | 7.097 | 1,576,242 | -0.12(-1.60%) |
May 20, 2008 | 7.299 | 7.396 | 7.116 | 7.212 | 742,519 | -0.09(-1.19%) |
May 19, 2008 | 7.212 | 7.396 | 7.097 | 7.299 | 1,620,239 | +0.07(+0.93%) |
May 16, 2008 | 7.290 | 7.290 | 7.116 | 7.232 | 753,844 | +0.00(+0.00%) |
May 15, 2008 | 7.222 | 7.290 | 7.183 | 7.232 | 965,121 | -0.01(-0.13%) |
May 14, 2008 | 7.261 | 7.318 | 7.203 | 7.241 | 1,295,994 | -0.02(-0.27%) |
May 13, 2008 | 7.203 | 7.280 | 7.116 | 7.261 | 652,111 | +0.09(+1.21%) |
May 12, 2008 | 7.164 | 7.232 | 7.097 | 7.174 | 809,654 | +0.04(+0.54%) |
May 09, 2008 | 7.116 | 7.280 | 7.039 | 7.135 | 606,353 | -0.11(-1.46%) |
May 08, 2008 | 7.116 | 7.241 | 6.991 | 7.241 | 1,139,543 | +0.13(+1.76%) |
May 07, 2008 | 7.434 | 7.434 | 7.087 | 7.116 | 1,379,294 | -0.31(-4.16%) |
May 06, 2008 | 7.222 | 7.425 | 7.155 | 7.425 | 1,117,462 | +0.14(+1.99%) |
May 05, 2008 | 7.290 | 7.347 | 7.183 | 7.280 | 1,073,493 | -0.01(-0.13%) |
May 02, 2008 | 7.550 | 7.550 | 7.232 | 7.290 | 1,515,845 | -0.17(-2.33%) |