Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.028 | 5.824 | 5.008 | 5.824 | 178,012 | -0.04(-0.69%) |
Jul 30, 2008 | 5.483 | 6.482 | 5.483 | 5.865 | 187,478 | +0.42(+7.76%) |
Jul 29, 2008 | 5.442 | 6.498 | 5.077 | 5.442 | 642,663 | -1.66(-23.34%) |
Jul 28, 2008 | 7.229 | 7.522 | 6.872 | 7.099 | 54,167 | -0.17(-2.35%) |
Jul 25, 2008 | 7.294 | 7.595 | 7.116 | 7.270 | 126,551 | +0.08(+1.13%) |
Jul 24, 2008 | 7.254 | 7.332 | 6.856 | 7.189 | 61,413 | +0.06(+0.80%) |
Jul 23, 2008 | 7.156 | 7.376 | 6.904 | 7.132 | 71,715 | -0.05(-0.68%) |
Jul 22, 2008 | 6.799 | 7.205 | 6.775 | 7.181 | 64,174 | +0.22(+3.15%) |
Jul 21, 2008 | 6.888 | 6.986 | 6.758 | 6.961 | 36,421 | +0.17(+2.51%) |
Jul 18, 2008 | 6.661 | 6.953 | 6.555 | 6.791 | 47,146 | +0.05(+0.72%) |
Jul 17, 2008 | 6.775 | 6.953 | 6.490 | 6.742 | 89,412 | +0.02(+0.36%) |
Jul 16, 2008 | 6.531 | 6.742 | 6.222 | 6.718 | 62,454 | +0.24(+3.63%) |
Jul 15, 2008 | 6.677 | 6.677 | 6.247 | 6.482 | 84,688 | -0.21(-3.16%) |
Jul 14, 2008 | 7.091 | 7.091 | 6.653 | 6.693 | 62,286 | -0.28(-3.96%) |
Jul 11, 2008 | 6.742 | 6.994 | 6.653 | 6.969 | 46,919 | +0.10(+1.42%) |
Jul 10, 2008 | 6.823 | 6.945 | 6.620 | 6.872 | 46,335 | +0.04(+0.59%) |
Jul 09, 2008 | 7.091 | 7.181 | 6.823 | 6.831 | 53,938 | -0.24(-3.44%) |
Jul 08, 2008 | 7.034 | 7.205 | 6.661 | 7.075 | 188,630 | +0.02(+0.23%) |
Jul 07, 2008 | 7.343 | 7.522 | 6.986 | 7.059 | 72,552 | -0.16(-2.25%) |
Jul 04, 2008 | 7.489 | 7.489 | 7.043 | 7.221 | 39,072 | +0.00(+0.00%) |
Jul 03, 2008 | 7.489 | 7.489 | 7.043 | 7.221 | 39,072 | -0.22(-2.95%) |
Jul 02, 2008 | 7.571 | 7.571 | 7.099 | 7.441 | 128,870 | -0.13(-1.72%) |
Jul 01, 2008 | 7.546 | 7.830 | 7.432 | 7.571 | 108,253 | +0.01(+0.11%) |
Jun 30, 2008 | 7.749 | 8.432 | 7.562 | 7.562 | 135,841 | -0.27(-3.42%) |
Jun 27, 2008 | 8.172 | 8.448 | 7.595 | 7.830 | 254,884 | -0.37(-4.55%) |
Jun 26, 2008 | 8.716 | 8.716 | 8.172 | 8.204 | 122,722 | -0.69(-7.76%) |
Jun 25, 2008 | 8.683 | 8.951 | 8.570 | 8.895 | 87,120 | +0.24(+2.72%) |
Jun 24, 2008 | 8.821 | 9.130 | 8.480 | 8.659 | 73,817 | -0.27(-3.00%) |
Jun 23, 2008 | 9.187 | 9.309 | 8.797 | 8.927 | 57,499 | -0.19(-2.05%) |
Jun 20, 2008 | 9.130 | 9.390 | 8.789 | 9.114 | 144,726 | -0.09(-0.97%) |
Jun 19, 2008 | 9.130 | 9.341 | 8.878 | 9.203 | 64,522 | +0.06(+0.71%) |
Jun 18, 2008 | 9.138 | 9.155 | 8.919 | 9.138 | 67,115 | -0.09(-0.97%) |
Jun 17, 2008 | 9.414 | 9.414 | 9.065 | 9.228 | 75,885 | -0.18(-1.90%) |
Jun 16, 2008 | 8.943 | 9.561 | 8.943 | 9.406 | 107,465 | +0.46(+5.18%) |
Jun 13, 2008 | 8.789 | 9.155 | 8.586 | 8.943 | 91,896 | +0.26(+2.99%) |
Jun 12, 2008 | 8.692 | 8.960 | 8.586 | 8.683 | 90,245 | +0.04(+0.47%) |
Jun 11, 2008 | 8.878 | 8.878 | 8.602 | 8.643 | 120,977 | -0.28(-3.18%) |
Jun 10, 2008 | 8.813 | 8.992 | 8.700 | 8.927 | 137,061 | +0.10(+1.10%) |
Jun 09, 2008 | 8.895 | 8.911 | 8.700 | 8.830 | 73,270 | -0.07(-0.82%) |
Jun 06, 2008 | 9.025 | 9.122 | 8.821 | 8.903 | 89,384 | -0.20(-2.23%) |
Jun 05, 2008 | 9.073 | 9.341 | 8.935 | 9.106 | 163,873 | +0.08(+0.90%) |
Jun 04, 2008 | 8.846 | 9.025 | 8.602 | 9.025 | 157,814 | +0.17(+1.93%) |
Jun 03, 2008 | 8.667 | 8.862 | 8.602 | 8.854 | 207,183 | +0.24(+2.83%) |
Jun 02, 2008 | 8.789 | 8.895 | 8.367 | 8.610 | 88,700 | -0.24(-2.66%) |
May 30, 2008 | 8.911 | 9.008 | 8.740 | 8.846 | 158,309 | +0.01(+0.09%) |
May 29, 2008 | 8.716 | 9.008 | 8.700 | 8.838 | 162,740 | +0.08(+0.93%) |
May 28, 2008 | 9.016 | 9.016 | 8.610 | 8.757 | 197,148 | -0.19(-2.09%) |
May 27, 2008 | 8.821 | 9.171 | 8.627 | 8.943 | 112,233 | +0.13(+1.47%) |
May 26, 2008 | 8.846 | 8.927 | 8.578 | 8.813 | 112,227 | +0.00(+0.00%) |
May 23, 2008 | 8.846 | 8.927 | 8.578 | 8.813 | 112,227 | -0.10(-1.09%) |
May 22, 2008 | 8.537 | 8.984 | 8.537 | 8.911 | 142,276 | +0.44(+5.18%) |
May 21, 2008 | 8.797 | 8.984 | 8.456 | 8.472 | 174,957 | -0.28(-3.16%) |
May 20, 2008 | 8.480 | 9.073 | 8.415 | 8.748 | 368,588 | +0.21(+2.47%) |
May 19, 2008 | 8.951 | 8.951 | 8.407 | 8.537 | 367,235 | -0.44(-4.89%) |
May 16, 2008 | 9.163 | 9.423 | 8.724 | 8.976 | 251,224 | -0.13(-1.43%) |
May 15, 2008 | 9.057 | 9.244 | 8.765 | 9.106 | 117,931 | +0.02(+0.18%) |
May 14, 2008 | 9.114 | 9.374 | 8.708 | 9.090 | 104,128 | -0.01(-0.09%) |
May 13, 2008 | 9.171 | 9.479 | 9.065 | 9.098 | 90,555 | -0.10(-1.06%) |
May 12, 2008 | 8.976 | 9.276 | 8.817 | 9.195 | 126,713 | +0.21(+2.35%) |
May 09, 2008 | 8.757 | 9.057 | 8.635 | 8.984 | 151,162 | +0.21(+2.41%) |
May 08, 2008 | 9.431 | 9.804 | 8.740 | 8.773 | 287,047 | -0.66(-6.98%) |
May 07, 2008 | 8.667 | 9.699 | 8.620 | 9.431 | 403,556 | +0.71(+8.20%) |
May 06, 2008 | 8.472 | 8.878 | 8.261 | 8.716 | 241,870 | +0.15(+1.71%) |
May 05, 2008 | 8.350 | 9.049 | 8.050 | 8.570 | 443,156 | +0.21(+2.53%) |
May 02, 2008 | 7.806 | 8.838 | 7.798 | 8.358 | 569,596 | +0.59(+7.64%) |