Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.681 | 5.745 | 5.625 | 5.693 | 134,126 | +0.03(+0.53%) |
Jul 30, 2008 | 5.634 | 5.664 | 5.629 | 5.664 | 67,744 | +0.03(+0.46%) |
Jul 29, 2008 | 5.638 | 5.651 | 5.599 | 5.638 | 41,286 | +0.03(+0.61%) |
Jul 28, 2008 | 5.539 | 5.625 | 5.522 | 5.604 | 76,550 | +0.06(+1.08%) |
Jul 25, 2008 | 5.514 | 5.544 | 5.488 | 5.544 | 27,873 | +0.03(+0.56%) |
Jul 24, 2008 | 5.509 | 5.518 | 5.505 | 5.513 | 38,396 | +0.00(+0.06%) |
Jul 23, 2008 | 5.509 | 5.544 | 5.494 | 5.509 | 47,287 | -0.01(-0.23%) |
Jul 22, 2008 | 5.492 | 5.522 | 5.488 | 5.522 | 21,047 | +0.01(+0.16%) |
Jul 21, 2008 | 5.505 | 5.514 | 5.484 | 5.514 | 32,594 | -0.03(-0.46%) |
Jul 18, 2008 | 5.488 | 5.539 | 5.441 | 5.539 | 67,573 | +0.04(+0.82%) |
Jul 17, 2008 | 5.475 | 5.514 | 5.475 | 5.494 | 27,455 | +0.01(+0.20%) |
Jul 16, 2008 | 5.394 | 5.488 | 5.394 | 5.484 | 106,958 | +0.08(+1.43%) |
Jul 15, 2008 | 5.479 | 5.479 | 5.338 | 5.407 | 141,340 | -0.09(-1.64%) |
Jul 14, 2008 | 5.531 | 5.544 | 5.497 | 5.497 | 26,396 | -0.04(-0.70%) |
Jul 11, 2008 | 5.604 | 5.604 | 5.535 | 5.535 | 57,673 | -0.09(-1.52%) |
Jul 10, 2008 | 5.604 | 5.621 | 5.556 | 5.621 | 46,082 | +0.02(+0.31%) |
Jul 09, 2008 | 5.595 | 5.612 | 5.501 | 5.604 | 121,780 | -0.02(-0.38%) |
Jul 08, 2008 | 5.668 | 5.672 | 5.557 | 5.625 | 52,184 | -0.02(-0.38%) |
Jul 07, 2008 | 5.612 | 5.659 | 5.608 | 5.646 | 65,431 | +0.04(+0.69%) |
Jul 04, 2008 | 5.616 | 5.616 | 5.608 | 5.608 | 12,357 | +0.00(+0.00%) |
Jul 03, 2008 | 5.616 | 5.616 | 5.608 | 5.608 | 12,357 | -0.02(-0.30%) |
Jul 02, 2008 | 5.514 | 5.625 | 5.509 | 5.625 | 90,403 | +0.09(+1.70%) |
Jul 01, 2008 | 5.458 | 5.531 | 5.402 | 5.531 | 253,557 | +0.07(+1.33%) |
Jun 30, 2008 | 5.527 | 5.621 | 5.364 | 5.458 | 391,523 | -0.05(-0.86%) |
Jun 27, 2008 | 5.599 | 5.659 | 5.497 | 5.505 | 152,153 | -0.09(-1.68%) |
Jun 26, 2008 | 5.766 | 5.771 | 5.552 | 5.599 | 222,869 | -0.15(-2.68%) |
Jun 25, 2008 | 5.749 | 5.766 | 5.711 | 5.753 | 18,695 | +0.02(+0.37%) |
Jun 24, 2008 | 5.719 | 5.775 | 5.659 | 5.732 | 98,518 | -0.00(-0.07%) |
Jun 23, 2008 | 5.749 | 5.766 | 5.728 | 5.736 | 60,453 | -0.07(-1.18%) |
Jun 20, 2008 | 5.788 | 5.805 | 5.741 | 5.805 | 21,140 | +0.00(+0.07%) |
Jun 19, 2008 | 5.732 | 5.801 | 5.732 | 5.801 | 69,928 | +0.08(+1.35%) |
Jun 18, 2008 | 5.783 | 5.801 | 5.693 | 5.723 | 115,457 | -0.06(-1.04%) |
Jun 17, 2008 | 5.826 | 5.826 | 5.775 | 5.783 | 80,300 | -0.03(-0.52%) |
Jun 16, 2008 | 5.813 | 5.963 | 5.801 | 5.813 | 105,017 | +0.00(+0.00%) |
Jun 13, 2008 | 5.809 | 5.818 | 5.792 | 5.813 | 39,943 | +0.02(+0.28%) |
Jun 12, 2008 | 5.801 | 5.813 | 5.766 | 5.797 | 93,080 | -0.04(-0.64%) |
Jun 11, 2008 | 5.895 | 5.903 | 5.835 | 5.835 | 42,896 | -0.06(-1.02%) |
Jun 10, 2008 | 5.901 | 5.925 | 5.886 | 5.895 | 33,493 | -0.06(-0.94%) |
Jun 09, 2008 | 5.980 | 5.980 | 5.929 | 5.950 | 44,129 | -0.05(-0.86%) |
Jun 06, 2008 | 5.976 | 6.017 | 5.955 | 6.002 | 63,118 | +0.05(+0.79%) |
Jun 05, 2008 | 5.886 | 5.955 | 5.878 | 5.955 | 43,961 | +0.06(+0.94%) |
Jun 04, 2008 | 5.946 | 5.980 | 5.899 | 5.899 | 60,941 | -0.05(-0.82%) |
Jun 03, 2008 | 5.967 | 5.976 | 5.937 | 5.948 | 47,012 | -0.00(-0.04%) |
Jun 02, 2008 | 5.963 | 5.980 | 5.937 | 5.950 | 125,639 | +0.01(+0.22%) |
May 30, 2008 | 5.963 | 5.972 | 5.937 | 5.937 | 14,135 | -0.01(-0.14%) |
May 29, 2008 | 5.967 | 5.989 | 5.946 | 5.946 | 42,597 | -0.03(-0.43%) |
May 28, 2008 | 5.950 | 5.989 | 5.950 | 5.972 | 60,325 | +0.03(+0.58%) |
May 27, 2008 | 5.955 | 5.976 | 5.937 | 5.937 | 51,357 | -0.01(-0.22%) |
May 26, 2008 | 5.946 | 5.980 | 5.933 | 5.950 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.946 | 5.980 | 5.933 | 5.950 | 74,214 | +0.01(+0.14%) |
May 22, 2008 | 5.908 | 5.942 | 5.908 | 5.942 | 38,392 | +0.01(+0.22%) |
May 21, 2008 | 5.903 | 5.933 | 5.903 | 5.929 | 31,886 | -0.00(-0.07%) |
May 20, 2008 | 5.942 | 5.946 | 5.895 | 5.933 | 69,986 | -0.01(-0.14%) |
May 19, 2008 | 5.933 | 5.955 | 5.933 | 5.942 | 13,527 | -0.00(-0.07%) |
May 16, 2008 | 5.985 | 5.985 | 5.946 | 5.946 | 35,016 | -0.04(-0.64%) |
May 15, 2008 | 5.942 | 5.985 | 5.908 | 5.985 | 36,640 | +0.04(+0.72%) |
May 14, 2008 | 5.908 | 5.980 | 5.908 | 5.942 | 58,040 | +0.02(+0.29%) |
May 13, 2008 | 5.912 | 5.946 | 5.903 | 5.925 | 10,979 | -0.00(-0.07%) |
May 12, 2008 | 5.933 | 5.963 | 5.920 | 5.929 | 58,196 | +0.00(+0.00%) |
May 09, 2008 | 5.929 | 5.963 | 5.916 | 5.929 | 25,462 | -0.00(-0.07%) |
May 08, 2008 | 5.933 | 5.946 | 5.903 | 5.933 | 44,608 | -0.03(-0.43%) |
May 07, 2008 | 5.972 | 5.980 | 5.942 | 5.959 | 41,674 | +0.01(+0.22%) |
May 06, 2008 | 5.955 | 5.959 | 5.929 | 5.946 | 53,721 | +0.03(+0.43%) |
May 05, 2008 | 5.959 | 5.972 | 5.920 | 5.920 | 52,410 | -0.04(-0.65%) |
May 02, 2008 | 5.972 | 5.989 | 5.959 | 5.959 | 50,368 | +0.00(+0.00%) |