Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.766 | 8.864 | 7.766 | 8.498 | 1,373,592 | +0.68(+8.75%) |
Jul 30, 2008 | 9.057 | 9.471 | 7.294 | 7.814 | 2,645,397 | -1.23(-13.63%) |
Jul 29, 2008 | 9.047 | 9.346 | 8.729 | 9.047 | 1,422,176 | +0.13(+1.40%) |
Jul 28, 2008 | 8.575 | 9.105 | 8.431 | 8.922 | 2,384,000 | +0.45(+5.35%) |
Jul 25, 2008 | 8.691 | 8.893 | 8.411 | 8.469 | 1,603,135 | -0.15(-1.79%) |
Jul 24, 2008 | 9.346 | 9.404 | 8.093 | 8.623 | 1,170,779 | -0.52(-5.69%) |
Jul 23, 2008 | 9.009 | 9.500 | 8.922 | 9.144 | 1,175,704 | +0.15(+1.71%) |
Jul 22, 2008 | 8.421 | 8.990 | 8.413 | 8.990 | 1,675,870 | +0.58(+6.87%) |
Jul 21, 2008 | 8.431 | 8.537 | 8.190 | 8.411 | 650,365 | +0.08(+0.92%) |
Jul 18, 2008 | 8.267 | 8.460 | 8.108 | 8.334 | 979,409 | +0.11(+1.29%) |
Jul 17, 2008 | 7.515 | 8.286 | 7.477 | 8.228 | 1,705,815 | +0.75(+10.05%) |
Jul 16, 2008 | 7.034 | 7.486 | 6.841 | 7.477 | 1,265,821 | +0.53(+7.63%) |
Jul 15, 2008 | 6.957 | 7.226 | 6.918 | 6.947 | 476,421 | -0.15(-2.17%) |
Jul 14, 2008 | 7.284 | 7.400 | 7.024 | 7.101 | 353,085 | -0.03(-0.41%) |
Jul 11, 2008 | 7.140 | 7.409 | 6.937 | 7.130 | 367,466 | -0.11(-1.46%) |
Jul 10, 2008 | 7.091 | 7.535 | 7.091 | 7.236 | 828,885 | -0.03(-0.40%) |
Jul 09, 2008 | 7.130 | 7.544 | 6.754 | 7.265 | 1,236,268 | -0.13(-1.69%) |
Jul 08, 2008 | 6.754 | 7.458 | 6.754 | 7.390 | 922,992 | +0.64(+9.42%) |
Jul 07, 2008 | 6.802 | 6.841 | 6.359 | 6.754 | 367,979 | -0.04(-0.57%) |
Jul 04, 2008 | 6.745 | 6.793 | 6.417 | 6.793 | 347,591 | +0.00(+0.00%) |
Jul 03, 2008 | 6.745 | 6.793 | 6.417 | 6.793 | 347,591 | +0.08(+1.15%) |
Jul 02, 2008 | 6.677 | 6.908 | 6.542 | 6.716 | 469,337 | -0.03(-0.43%) |
Jul 01, 2008 | 6.725 | 6.745 | 6.427 | 6.745 | 560,396 | +0.05(+0.72%) |
Jun 30, 2008 | 6.533 | 6.764 | 6.321 | 6.696 | 573,598 | +0.28(+4.35%) |
Jun 27, 2008 | 6.504 | 6.639 | 6.282 | 6.417 | 5,403,158 | -0.15(-2.35%) |
Jun 26, 2008 | 6.735 | 6.735 | 6.330 | 6.571 | 257,023 | -0.07(-1.02%) |
Jun 25, 2008 | 6.475 | 6.745 | 6.436 | 6.639 | 243,062 | +0.11(+1.62%) |
Jun 24, 2008 | 6.716 | 6.947 | 6.436 | 6.533 | 244,519 | -0.30(-4.37%) |
Jun 23, 2008 | 6.879 | 6.889 | 6.600 | 6.831 | 274,840 | +0.03(+0.42%) |
Jun 20, 2008 | 6.860 | 6.947 | 6.658 | 6.802 | 287,513 | -0.17(-2.49%) |
Jun 19, 2008 | 6.851 | 7.034 | 6.851 | 6.976 | 289,575 | +0.13(+1.97%) |
Jun 18, 2008 | 6.860 | 6.947 | 6.822 | 6.841 | 320,079 | -0.13(-1.80%) |
Jun 17, 2008 | 7.034 | 7.063 | 6.880 | 6.966 | 707,292 | -0.05(-0.69%) |
Jun 16, 2008 | 6.783 | 7.053 | 6.610 | 7.014 | 502,331 | +0.23(+3.41%) |
Jun 13, 2008 | 6.571 | 6.841 | 6.398 | 6.783 | 300,219 | +0.27(+4.14%) |
Jun 12, 2008 | 6.359 | 6.735 | 6.282 | 6.513 | 335,235 | +0.22(+3.52%) |
Jun 11, 2008 | 7.034 | 7.034 | 6.263 | 6.292 | 767,624 | -0.79(-11.16%) |
Jun 10, 2008 | 7.029 | 7.149 | 6.841 | 7.082 | 552,194 | -0.05(-0.68%) |
Jun 09, 2008 | 6.957 | 7.130 | 6.770 | 7.130 | 570,807 | +0.24(+3.50%) |
Jun 06, 2008 | 7.072 | 7.072 | 6.812 | 6.889 | 419,420 | -0.17(-2.46%) |
Jun 05, 2008 | 6.937 | 7.130 | 6.860 | 7.063 | 368,091 | +0.01(+0.14%) |
Jun 04, 2008 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 7.053 | 7.053 | 7.053 | 7.053 | 0 | +0.00(+0.00%) |
May 30, 2008 | 6.879 | 7.053 | 6.764 | 7.053 | 328,303 | +0.15(+2.23%) |
May 29, 2008 | 6.802 | 6.899 | 6.600 | 6.899 | 640,672 | +0.15(+2.29%) |
May 28, 2008 | 6.629 | 6.793 | 6.475 | 6.745 | 705,544 | +0.09(+1.30%) |
May 27, 2008 | 6.542 | 6.658 | 6.359 | 6.658 | 246,032 | +0.12(+1.77%) |
May 26, 2008 | 6.658 | 6.658 | 6.215 | 6.542 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.658 | 6.658 | 6.215 | 6.542 | 1,059,011 | -0.07(-1.02%) |
May 22, 2008 | 6.176 | 6.928 | 5.955 | 6.610 | 1,689,445 | +0.35(+5.54%) |
May 21, 2008 | 6.764 | 6.937 | 6.234 | 6.263 | 1,013,393 | -0.53(-7.80%) |
May 20, 2008 | 7.130 | 7.130 | 6.682 | 6.793 | 511,785 | -0.33(-4.60%) |
May 19, 2008 | 7.043 | 7.159 | 6.985 | 7.120 | 326,506 | +0.00(+0.00%) |
May 16, 2008 | 7.159 | 7.169 | 6.985 | 7.120 | 386,820 | -0.13(-1.73%) |
May 15, 2008 | 6.716 | 7.332 | 6.523 | 7.246 | 860,121 | +0.45(+6.67%) |
May 14, 2008 | 6.822 | 6.957 | 6.456 | 6.793 | 995,357 | -0.03(-0.42%) |
May 13, 2008 | 6.745 | 6.985 | 6.706 | 6.822 | 1,076,642 | +0.09(+1.29%) |
May 12, 2008 | 6.783 | 6.841 | 6.590 | 6.735 | 587,693 | -0.06(-0.85%) |
May 09, 2008 | 6.793 | 6.957 | 6.600 | 6.793 | 527,595 | +0.00(+0.00%) |
May 08, 2008 | 6.870 | 7.120 | 6.735 | 6.793 | 1,089,596 | -0.05(-0.70%) |
May 07, 2008 | 7.217 | 7.284 | 6.629 | 6.841 | 1,597,931 | -0.32(-4.44%) |
May 06, 2008 | 8.228 | 8.238 | 7.159 | 7.159 | 1,438,569 | -0.99(-12.17%) |
May 05, 2008 | 8.277 | 8.421 | 8.122 | 8.151 | 1,665,136 | +0.00(+0.00%) |
May 02, 2008 | 8.190 | 8.575 | 8.065 | 8.151 | 983,311 | +0.01(+0.12%) |