Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.140 | 6.650 | 6.130 | 6.650 | 86,183 | +0.41(+6.57%) |
Jul 30, 2008 | 6.250 | 6.460 | 6.140 | 6.240 | 73,739 | -0.04(-0.64%) |
Jul 29, 2008 | 6.350 | 6.420 | 6.250 | 6.280 | 131,992 | -0.04(-0.63%) |
Jul 28, 2008 | 6.460 | 6.460 | 6.250 | 6.320 | 49,119 | -0.18(-2.77%) |
Jul 25, 2008 | 6.450 | 6.550 | 6.320 | 6.500 | 75,827 | +0.11(+1.72%) |
Jul 24, 2008 | 6.490 | 6.500 | 6.330 | 6.390 | 96,024 | -0.09(-1.39%) |
Jul 23, 2008 | 6.400 | 6.500 | 6.290 | 6.480 | 99,158 | +0.08(+1.25%) |
Jul 22, 2008 | 6.370 | 6.490 | 6.300 | 6.400 | 125,504 | -0.02(-0.31%) |
Jul 21, 2008 | 6.290 | 6.470 | 6.140 | 6.420 | 173,575 | +0.17(+2.72%) |
Jul 18, 2008 | 6.350 | 6.360 | 6.190 | 6.250 | 124,495 | -0.09(-1.42%) |
Jul 17, 2008 | 6.360 | 6.390 | 6.200 | 6.340 | 64,101 | +0.02(+0.32%) |
Jul 16, 2008 | 6.080 | 6.480 | 5.910 | 6.320 | 162,692 | +0.18(+2.93%) |
Jul 15, 2008 | 5.930 | 6.260 | 5.790 | 6.140 | 139,290 | +0.08(+1.32%) |
Jul 14, 2008 | 6.080 | 6.190 | 5.770 | 6.060 | 82,692 | +0.06(+1.00%) |
Jul 11, 2008 | 5.640 | 6.010 | 5.450 | 6.000 | 101,139 | +0.30(+5.26%) |
Jul 10, 2008 | 5.960 | 5.960 | 5.420 | 5.700 | 249,276 | -0.26(-4.36%) |
Jul 09, 2008 | 6.070 | 6.160 | 5.960 | 5.960 | 148,205 | -0.12(-1.97%) |
Jul 08, 2008 | 5.990 | 6.090 | 5.880 | 6.080 | 217,676 | +0.11(+1.84%) |
Jul 07, 2008 | 6.040 | 6.120 | 5.770 | 5.970 | 167,768 | +0.00(+0.00%) |
Jul 04, 2008 | 6.270 | 6.270 | 5.850 | 5.970 | 137,854 | +0.00(+0.00%) |
Jul 03, 2008 | 6.270 | 6.270 | 5.850 | 5.970 | 137,854 | -0.28(-4.48%) |
Jul 02, 2008 | 5.590 | 6.520 | 5.580 | 6.250 | 256,592 | +0.68(+12.21%) |
Jul 01, 2008 | 5.650 | 5.690 | 5.360 | 5.570 | 164,915 | -0.13(-2.28%) |
Jun 30, 2008 | 5.660 | 5.880 | 5.650 | 5.700 | 178,490 | +0.05(+0.88%) |
Jun 27, 2008 | 5.590 | 5.730 | 5.450 | 5.650 | 688,666 | -0.08(-1.40%) |
Jun 26, 2008 | 6.210 | 6.270 | 5.600 | 5.730 | 163,528 | -0.56(-8.90%) |
Jun 25, 2008 | 5.970 | 6.350 | 5.900 | 6.290 | 103,251 | +0.36(+6.07%) |
Jun 24, 2008 | 6.030 | 6.100 | 5.820 | 5.930 | 73,199 | -0.16(-2.63%) |
Jun 23, 2008 | 6.320 | 6.320 | 6.080 | 6.090 | 123,393 | -0.21(-3.33%) |
Jun 20, 2008 | 6.410 | 6.580 | 6.290 | 6.300 | 242,239 | -0.19(-2.93%) |
Jun 19, 2008 | 6.080 | 6.700 | 6.080 | 6.490 | 250,747 | +0.41(+6.74%) |
Jun 18, 2008 | 5.990 | 6.150 | 5.970 | 6.080 | 113,926 | +0.05(+0.83%) |
Jun 17, 2008 | 6.020 | 6.060 | 6.000 | 6.030 | 37,847 | +0.01(+0.17%) |
Jun 16, 2008 | 5.930 | 6.060 | 5.730 | 6.020 | 66,206 | +0.07(+1.18%) |
Jun 13, 2008 | 5.740 | 5.950 | 5.700 | 5.950 | 45,582 | +0.29(+5.12%) |
Jun 12, 2008 | 5.650 | 5.920 | 5.650 | 5.660 | 46,913 | +0.07(+1.25%) |
Jun 11, 2008 | 5.800 | 5.860 | 5.590 | 5.590 | 58,159 | -0.21(-3.62%) |
Jun 10, 2008 | 5.740 | 5.930 | 5.650 | 5.800 | 58,645 | +0.01(+0.17%) |
Jun 09, 2008 | 6.040 | 6.040 | 5.760 | 5.790 | 114,330 | -0.27(-4.46%) |
Jun 06, 2008 | 6.120 | 6.200 | 5.990 | 6.060 | 365,658 | -0.11(-1.78%) |
Jun 05, 2008 | 6.180 | 6.250 | 6.060 | 6.170 | 552,666 | -0.01(-0.16%) |
Jun 04, 2008 | 6.070 | 6.250 | 5.990 | 6.180 | 236,323 | +0.10(+1.64%) |
Jun 03, 2008 | 6.090 | 6.230 | 6.030 | 6.080 | 245,137 | +0.01(+0.16%) |
Jun 02, 2008 | 6.200 | 6.200 | 5.870 | 6.070 | 131,639 | -0.12(-1.94%) |
May 30, 2008 | 6.250 | 6.360 | 6.140 | 6.190 | 169,014 | -0.04(-0.64%) |
May 29, 2008 | 6.160 | 6.430 | 6.130 | 6.230 | 143,642 | +0.05(+0.81%) |
May 28, 2008 | 6.050 | 6.480 | 6.030 | 6.180 | 104,796 | +0.13(+2.15%) |
May 27, 2008 | 5.860 | 6.050 | 5.850 | 6.050 | 104,757 | +0.17(+2.89%) |
May 26, 2008 | 5.950 | 5.980 | 5.750 | 5.880 | 31,266 | +0.00(+0.00%) |
May 23, 2008 | 5.950 | 5.980 | 5.750 | 5.880 | 31,266 | -0.07(-1.18%) |
May 22, 2008 | 6.150 | 6.150 | 5.800 | 5.950 | 118,476 | -0.18(-2.94%) |
May 21, 2008 | 6.150 | 6.150 | 6.050 | 6.130 | 87,779 | +0.00(+0.00%) |
May 20, 2008 | 6.260 | 6.396 | 6.110 | 6.130 | 104,832 | -0.18(-2.85%) |
May 19, 2008 | 6.660 | 6.730 | 6.250 | 6.310 | 132,715 | -0.37(-5.54%) |
May 16, 2008 | 6.450 | 6.730 | 6.210 | 6.680 | 111,404 | +0.31(+4.87%) |
May 15, 2008 | 6.480 | 6.870 | 6.340 | 6.370 | 391,353 | -0.05(-0.78%) |
May 14, 2008 | 6.180 | 6.470 | 5.850 | 6.420 | 191,495 | +0.23(+3.72%) |
May 13, 2008 | 5.490 | 6.210 | 5.250 | 6.190 | 231,854 | +0.70(+12.75%) |
May 12, 2008 | 5.330 | 5.545 | 5.290 | 5.490 | 125,998 | +0.16(+3.00%) |
May 09, 2008 | 5.360 | 5.500 | 5.300 | 5.330 | 118,513 | -0.20(-3.62%) |
May 08, 2008 | 5.480 | 5.600 | 5.460 | 5.530 | 89,300 | +0.07(+1.28%) |
May 07, 2008 | 5.840 | 5.910 | 5.410 | 5.460 | 66,728 | -0.33(-5.70%) |
May 06, 2008 | 5.830 | 5.860 | 5.590 | 5.790 | 72,288 | -0.09(-1.53%) |
May 05, 2008 | 5.860 | 6.060 | 5.530 | 5.880 | 113,822 | -0.03(-0.51%) |
May 02, 2008 | 6.150 | 6.210 | 5.850 | 5.910 | 152,012 | -0.20(-3.27%) |