Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.322 | 5.377 | 5.295 | 5.298 | 214,169 | -0.04(-0.79%) |
Jul 30, 2008 | 5.343 | 5.388 | 5.281 | 5.340 | 189,643 | -0.01(-0.10%) |
Jul 29, 2008 | 5.346 | 5.346 | 5.237 | 5.346 | 145,901 | +0.08(+1.61%) |
Jul 28, 2008 | 5.287 | 5.327 | 5.237 | 5.261 | 165,038 | -0.04(-0.70%) |
Jul 25, 2008 | 5.314 | 5.327 | 5.277 | 5.298 | 132,645 | -0.05(-0.99%) |
Jul 24, 2008 | 5.383 | 5.415 | 5.335 | 5.351 | 169,234 | -0.05(-0.98%) |
Jul 23, 2008 | 5.348 | 5.409 | 5.338 | 5.404 | 208,641 | +0.05(+0.99%) |
Jul 22, 2008 | 5.282 | 5.354 | 5.269 | 5.351 | 140,060 | -0.00(-0.05%) |
Jul 21, 2008 | 5.301 | 5.372 | 5.285 | 5.354 | 248,720 | +0.02(+0.30%) |
Jul 18, 2008 | 5.385 | 5.441 | 5.316 | 5.338 | 129,646 | -0.09(-1.61%) |
Jul 17, 2008 | 5.274 | 5.433 | 5.271 | 5.425 | 300,201 | +0.12(+2.20%) |
Jul 16, 2008 | 5.075 | 5.332 | 5.022 | 5.309 | 758,204 | +0.21(+4.05%) |
Jul 15, 2008 | 5.197 | 5.226 | 5.054 | 5.102 | 438,340 | -0.20(-3.80%) |
Jul 14, 2008 | 5.438 | 5.462 | 5.301 | 5.303 | 209,460 | -0.12(-2.25%) |
Jul 11, 2008 | 5.444 | 5.494 | 5.409 | 5.425 | 199,653 | -0.11(-1.96%) |
Jul 10, 2008 | 5.582 | 5.592 | 5.523 | 5.534 | 119,013 | -0.04(-0.76%) |
Jul 09, 2008 | 5.658 | 5.658 | 5.576 | 5.576 | 148,685 | -0.07(-1.17%) |
Jul 08, 2008 | 5.568 | 5.653 | 5.533 | 5.642 | 176,350 | +0.04(+0.66%) |
Jul 07, 2008 | 5.725 | 5.733 | 5.552 | 5.605 | 261,699 | -0.10(-1.72%) |
Jul 04, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,865 | +0.00(+0.00%) |
Jul 03, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,865 | -0.12(-2.14%) |
Jul 02, 2008 | 5.884 | 5.910 | 5.823 | 5.828 | 191,005 | -0.04(-0.68%) |
Jul 01, 2008 | 5.849 | 5.873 | 5.807 | 5.868 | 216,206 | -0.03(-0.45%) |
Jun 30, 2008 | 5.960 | 5.960 | 5.860 | 5.894 | 108,350 | -0.01(-0.22%) |
Jun 27, 2008 | 5.929 | 5.939 | 5.857 | 5.907 | 149,885 | -0.03(-0.58%) |
Jun 26, 2008 | 5.929 | 5.992 | 5.929 | 5.942 | 127,012 | -0.04(-0.66%) |
Jun 25, 2008 | 5.960 | 6.014 | 5.928 | 5.982 | 177,297 | +0.04(+0.62%) |
Jun 24, 2008 | 5.926 | 5.990 | 5.923 | 5.945 | 177,293 | -0.01(-0.22%) |
Jun 23, 2008 | 6.019 | 6.061 | 5.929 | 5.958 | 195,593 | -0.06(-1.06%) |
Jun 20, 2008 | 6.003 | 6.040 | 6.003 | 6.021 | 127,121 | -0.00(-0.04%) |
Jun 19, 2008 | 6.021 | 6.040 | 5.995 | 6.024 | 110,829 | -0.03(-0.48%) |
Jun 18, 2008 | 6.006 | 6.056 | 6.000 | 6.053 | 82,689 | +0.00(+0.04%) |
Jun 17, 2008 | 6.056 | 6.069 | 6.024 | 6.051 | 93,687 | -0.00(-0.04%) |
Jun 16, 2008 | 5.990 | 6.061 | 5.990 | 6.053 | 130,744 | +0.06(+1.02%) |
Jun 13, 2008 | 5.947 | 5.992 | 5.945 | 5.992 | 80,108 | +0.04(+0.75%) |
Jun 12, 2008 | 5.992 | 6.016 | 5.947 | 5.948 | 166,483 | -0.04(-0.65%) |
Jun 11, 2008 | 6.096 | 6.117 | 5.987 | 5.987 | 193,114 | -0.17(-2.84%) |
Jun 10, 2008 | 6.145 | 6.178 | 6.138 | 6.162 | 116,338 | -0.07(-1.15%) |
Jun 09, 2008 | 6.286 | 6.297 | 6.215 | 6.233 | 142,210 | -0.01(-0.21%) |
Jun 06, 2008 | 6.363 | 6.385 | 6.244 | 6.247 | 152,851 | -0.14(-2.12%) |
Jun 05, 2008 | 6.374 | 6.382 | 6.321 | 6.382 | 124,307 | +0.04(+0.58%) |
Jun 04, 2008 | 6.492 | 6.492 | 6.316 | 6.345 | 157,975 | -0.06(-0.95%) |
Jun 03, 2008 | 6.371 | 6.451 | 6.353 | 6.406 | 173,939 | +0.03(+0.50%) |
Jun 02, 2008 | 6.332 | 6.374 | 6.332 | 6.374 | 184,432 | +0.04(+0.67%) |
May 30, 2008 | 6.339 | 6.371 | 6.316 | 6.332 | 180,036 | +0.00(+0.04%) |
May 29, 2008 | 6.241 | 6.387 | 6.241 | 6.329 | 214,686 | +0.08(+1.27%) |
May 28, 2008 | 6.300 | 6.411 | 6.241 | 6.249 | 186,021 | -0.05(-0.80%) |
May 27, 2008 | 6.308 | 6.308 | 6.249 | 6.300 | 291,839 | -0.02(-0.34%) |
May 26, 2008 | 6.326 | 6.332 | 6.308 | 6.321 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.326 | 6.332 | 6.308 | 6.321 | 85,137 | -0.01(-0.17%) |
May 22, 2008 | 6.329 | 6.427 | 6.302 | 6.332 | 160,514 | +0.04(+0.59%) |
May 21, 2008 | 6.334 | 6.334 | 6.284 | 6.294 | 130,717 | -0.04(-0.59%) |
May 20, 2008 | 6.347 | 6.414 | 6.292 | 6.332 | 137,622 | -0.00(-0.04%) |
May 19, 2008 | 6.334 | 6.383 | 6.324 | 6.334 | 121,624 | +0.01(+0.13%) |
May 16, 2008 | 6.326 | 6.332 | 6.281 | 6.326 | 139,211 | +0.01(+0.08%) |
May 15, 2008 | 6.281 | 6.329 | 6.279 | 6.321 | 179,723 | +0.04(+0.63%) |
May 14, 2008 | 6.281 | 6.337 | 6.265 | 6.281 | 134,411 | +0.05(+0.85%) |
May 13, 2008 | 6.239 | 6.292 | 6.228 | 6.228 | 120,496 | -0.05(-0.76%) |
May 12, 2008 | 6.268 | 6.316 | 6.241 | 6.276 | 108,893 | +0.04(+0.64%) |
May 09, 2008 | 6.215 | 6.281 | 6.215 | 6.236 | 54,129 | +0.00(+0.04%) |
May 08, 2008 | 6.151 | 6.268 | 6.151 | 6.233 | 147,742 | +0.06(+0.99%) |
May 07, 2008 | 6.236 | 6.239 | 6.165 | 6.173 | 109,097 | -0.06(-1.02%) |
May 06, 2008 | 6.239 | 6.294 | 6.228 | 6.236 | 105,950 | +0.01(+0.13%) |
May 05, 2008 | 6.244 | 6.260 | 6.228 | 6.228 | 94,253 | -0.02(-0.38%) |
May 02, 2008 | 6.236 | 6.259 | 6.228 | 6.252 | 98,792 | +0.05(+0.81%) |