Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.477 | 6.675 | 6.248 | 6.591 | 58,795 | +0.06(+0.93%) |
Jul 30, 2008 | 6.347 | 6.561 | 6.119 | 6.530 | 86,813 | +0.35(+5.67%) |
Jul 29, 2008 | 6.180 | 6.210 | 5.745 | 6.180 | 54,711 | +0.35(+6.01%) |
Jul 28, 2008 | 5.585 | 5.852 | 5.395 | 5.829 | 79,442 | +0.12(+2.14%) |
Jul 25, 2008 | 5.966 | 5.966 | 5.684 | 5.707 | 11,060 | -0.11(-1.90%) |
Jul 24, 2008 | 5.875 | 5.936 | 5.654 | 5.818 | 34,224 | -0.00(-0.07%) |
Jul 23, 2008 | 5.669 | 5.936 | 5.570 | 5.822 | 76,780 | +0.12(+2.14%) |
Jul 22, 2008 | 5.540 | 5.700 | 5.540 | 5.700 | 25,853 | +0.02(+0.40%) |
Jul 21, 2008 | 5.616 | 5.684 | 5.601 | 5.677 | 19,081 | -0.02(-0.27%) |
Jul 18, 2008 | 5.532 | 5.745 | 5.471 | 5.692 | 9,641 | -0.02(-0.27%) |
Jul 17, 2008 | 5.524 | 5.989 | 5.486 | 5.707 | 106,271 | +0.07(+1.22%) |
Jul 16, 2008 | 5.418 | 5.639 | 5.334 | 5.639 | 45,079 | +0.13(+2.42%) |
Jul 15, 2008 | 5.456 | 5.532 | 5.243 | 5.505 | 63,963 | +0.01(+0.21%) |
Jul 14, 2008 | 5.326 | 5.867 | 5.326 | 5.494 | 153,065 | +0.12(+2.27%) |
Jul 11, 2008 | 4.976 | 5.486 | 4.915 | 5.372 | 67,890 | +0.24(+4.75%) |
Jul 10, 2008 | 5.018 | 5.182 | 4.976 | 5.128 | 124,678 | +0.11(+2.12%) |
Jul 09, 2008 | 5.014 | 5.143 | 4.915 | 5.022 | 98,693 | -0.05(-0.90%) |
Jul 08, 2008 | 5.220 | 5.235 | 5.029 | 5.067 | 32,218 | -0.08(-1.48%) |
Jul 07, 2008 | 5.090 | 5.204 | 5.075 | 5.143 | 31,656 | -0.02(-0.30%) |
Jul 04, 2008 | 5.212 | 5.212 | 5.022 | 5.159 | 12,992 | +0.00(+0.00%) |
Jul 03, 2008 | 5.212 | 5.212 | 5.022 | 5.159 | 12,992 | -0.01(-0.15%) |
Jul 02, 2008 | 5.265 | 5.410 | 5.105 | 5.166 | 123,291 | -0.15(-2.87%) |
Jul 01, 2008 | 5.505 | 5.517 | 5.212 | 5.319 | 47,495 | -0.15(-2.79%) |
Jun 30, 2008 | 5.319 | 5.524 | 5.159 | 5.471 | 139,093 | +0.19(+3.61%) |
Jun 27, 2008 | 5.540 | 5.570 | 5.174 | 5.281 | 46,744 | -0.05(-0.86%) |
Jun 26, 2008 | 5.639 | 5.639 | 5.326 | 5.326 | 125,243 | -0.27(-4.90%) |
Jun 25, 2008 | 5.578 | 5.822 | 5.311 | 5.601 | 101,061 | -0.05(-0.81%) |
Jun 24, 2008 | 5.715 | 5.738 | 5.555 | 5.646 | 42,925 | +0.00(+0.00%) |
Jun 23, 2008 | 5.791 | 5.944 | 5.639 | 5.646 | 42,530 | -0.07(-1.20%) |
Jun 20, 2008 | 5.951 | 6.157 | 5.639 | 5.715 | 43,257 | -0.01(-0.13%) |
Jun 19, 2008 | 5.692 | 5.852 | 5.654 | 5.723 | 58,891 | -0.05(-0.92%) |
Jun 18, 2008 | 5.928 | 5.928 | 5.585 | 5.776 | 97,968 | -0.18(-2.94%) |
Jun 17, 2008 | 6.050 | 6.088 | 5.799 | 5.951 | 36,089 | -0.05(-0.76%) |
Jun 16, 2008 | 6.020 | 6.027 | 5.951 | 5.997 | 25,182 | -0.02(-0.38%) |
Jun 13, 2008 | 5.989 | 6.088 | 5.982 | 6.020 | 41,484 | +0.02(+0.38%) |
Jun 12, 2008 | 6.058 | 6.088 | 5.997 | 5.997 | 24,540 | -0.04(-0.63%) |
Jun 11, 2008 | 6.424 | 6.424 | 6.035 | 6.035 | 38,012 | -0.25(-4.00%) |
Jun 10, 2008 | 6.454 | 6.591 | 6.286 | 6.286 | 70,990 | -0.22(-3.40%) |
Jun 09, 2008 | 6.241 | 6.698 | 6.241 | 6.507 | 43,552 | +0.30(+4.79%) |
Jun 06, 2008 | 6.309 | 6.439 | 6.203 | 6.210 | 15,616 | -0.17(-2.63%) |
Jun 05, 2008 | 6.446 | 6.591 | 6.351 | 6.378 | 26,640 | +0.02(+0.24%) |
Jun 04, 2008 | 6.096 | 6.523 | 6.058 | 6.363 | 47,412 | +0.28(+4.64%) |
Jun 03, 2008 | 6.195 | 6.233 | 6.035 | 6.081 | 58,861 | -0.13(-2.09%) |
Jun 02, 2008 | 5.959 | 6.233 | 5.959 | 6.210 | 50,458 | +0.32(+5.43%) |
May 30, 2008 | 5.875 | 6.134 | 5.799 | 5.890 | 82,435 | +0.11(+1.98%) |
May 29, 2008 | 5.768 | 5.822 | 5.707 | 5.776 | 47,172 | -0.02(-0.39%) |
May 28, 2008 | 5.791 | 5.928 | 5.677 | 5.799 | 96,725 | +0.05(+0.93%) |
May 27, 2008 | 5.883 | 5.883 | 5.715 | 5.745 | 32,750 | -0.05(-0.79%) |
May 26, 2008 | 5.944 | 5.944 | 5.730 | 5.791 | 54,029 | +0.00(+0.00%) |
May 23, 2008 | 5.944 | 5.944 | 5.730 | 5.791 | 54,029 | -0.14(-2.31%) |
May 22, 2008 | 5.955 | 6.020 | 5.799 | 5.928 | 83,823 | -0.12(-2.02%) |
May 21, 2008 | 6.187 | 6.187 | 5.989 | 6.050 | 74,055 | +0.08(+1.28%) |
May 20, 2008 | 6.073 | 6.134 | 5.890 | 5.974 | 102,886 | -0.08(-1.26%) |
May 19, 2008 | 6.187 | 6.271 | 6.005 | 6.050 | 108,031 | -0.02(-0.25%) |
May 16, 2008 | 6.332 | 6.359 | 5.944 | 6.065 | 210,596 | -0.25(-3.98%) |
May 15, 2008 | 6.401 | 6.401 | 6.256 | 6.317 | 140,198 | -0.12(-1.89%) |
May 14, 2008 | 6.576 | 6.645 | 6.264 | 6.439 | 142,127 | +0.06(+0.96%) |
May 13, 2008 | 6.660 | 6.660 | 6.378 | 6.378 | 68,766 | -0.27(-4.01%) |
May 12, 2008 | 6.728 | 6.812 | 6.591 | 6.645 | 20,071 | -0.04(-0.57%) |
May 09, 2008 | 6.629 | 6.728 | 6.355 | 6.683 | 56,461 | +0.06(+0.92%) |
May 08, 2008 | 6.706 | 6.820 | 6.507 | 6.622 | 38,104 | -0.15(-2.25%) |
May 07, 2008 | 6.667 | 6.774 | 6.462 | 6.774 | 53,887 | +0.18(+2.66%) |
May 06, 2008 | 6.599 | 6.736 | 6.485 | 6.599 | 73,159 | -0.11(-1.59%) |
May 05, 2008 | 6.927 | 6.927 | 6.462 | 6.706 | 72,428 | -0.08(-1.12%) |
May 02, 2008 | 6.683 | 6.919 | 6.477 | 6.782 | 262,012 | +0.27(+4.22%) |