Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.118 | 5.168 | 5.100 | 5.112 | 237,783 | -0.02(-0.42%) |
Jul 30, 2008 | 5.115 | 5.134 | 5.041 | 5.134 | 241,230 | +0.12(+2.34%) |
Jul 29, 2008 | 5.017 | 5.017 | 4.908 | 5.017 | 320,168 | +0.11(+2.20%) |
Jul 28, 2008 | 4.992 | 5.026 | 4.893 | 4.908 | 290,201 | -0.12(-2.39%) |
Jul 25, 2008 | 5.023 | 5.078 | 4.998 | 5.029 | 259,849 | -0.05(-1.03%) |
Jul 24, 2008 | 5.152 | 5.152 | 5.071 | 5.081 | 193,777 | -0.06(-1.14%) |
Jul 23, 2008 | 5.097 | 5.140 | 5.093 | 5.140 | 353,215 | +0.07(+1.46%) |
Jul 22, 2008 | 4.989 | 5.066 | 4.986 | 5.066 | 256,163 | -0.01(-0.24%) |
Jul 21, 2008 | 5.060 | 5.078 | 5.030 | 5.078 | 235,658 | +0.04(+0.73%) |
Jul 18, 2008 | 4.973 | 5.043 | 4.973 | 5.041 | 298,102 | +0.03(+0.62%) |
Jul 17, 2008 | 4.924 | 5.035 | 4.912 | 5.010 | 401,724 | +0.07(+1.44%) |
Jul 16, 2008 | 4.689 | 4.939 | 4.674 | 4.939 | 373,082 | +0.21(+4.51%) |
Jul 15, 2008 | 4.773 | 4.785 | 4.529 | 4.726 | 927,102 | -0.07(-1.54%) |
Jul 14, 2008 | 4.958 | 4.958 | 4.785 | 4.800 | 282,249 | -0.12(-2.51%) |
Jul 11, 2008 | 4.893 | 4.952 | 4.868 | 4.924 | 251,783 | -0.04(-0.87%) |
Jul 10, 2008 | 4.986 | 4.986 | 4.921 | 4.967 | 369,415 | -0.01(-0.12%) |
Jul 09, 2008 | 5.047 | 5.060 | 4.973 | 4.973 | 263,986 | -0.05(-1.04%) |
Jul 08, 2008 | 4.961 | 5.026 | 4.929 | 5.026 | 319,559 | +0.04(+0.87%) |
Jul 07, 2008 | 5.140 | 5.196 | 4.924 | 4.983 | 429,766 | -0.16(-3.06%) |
Jul 04, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,968 | +0.00(+0.00%) |
Jul 03, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,968 | -0.10(-2.00%) |
Jul 02, 2008 | 5.301 | 5.325 | 5.226 | 5.245 | 197,175 | -0.04(-0.82%) |
Jul 01, 2008 | 5.344 | 5.384 | 5.254 | 5.288 | 483,837 | -0.11(-2.00%) |
Jun 30, 2008 | 5.433 | 5.433 | 5.387 | 5.396 | 177,966 | +0.02(+0.29%) |
Jun 27, 2008 | 5.495 | 5.495 | 5.365 | 5.381 | 248,580 | -0.04(-0.68%) |
Jun 26, 2008 | 5.421 | 5.443 | 5.393 | 5.418 | 162,538 | -0.07(-1.35%) |
Jun 25, 2008 | 5.356 | 5.517 | 5.356 | 5.492 | 246,066 | +0.11(+2.08%) |
Jun 24, 2008 | 5.443 | 5.467 | 5.372 | 5.380 | 260,303 | -0.10(-1.88%) |
Jun 23, 2008 | 5.581 | 5.597 | 5.458 | 5.483 | 244,625 | -0.09(-1.55%) |
Jun 20, 2008 | 5.683 | 5.683 | 5.551 | 5.569 | 214,029 | -0.13(-2.22%) |
Jun 19, 2008 | 5.696 | 5.696 | 5.652 | 5.696 | 212,714 | -0.01(-0.22%) |
Jun 18, 2008 | 5.711 | 5.717 | 5.665 | 5.708 | 137,018 | -0.00(-0.05%) |
Jun 17, 2008 | 5.727 | 5.727 | 5.690 | 5.711 | 176,868 | +0.03(+0.54%) |
Jun 16, 2008 | 5.631 | 5.693 | 5.609 | 5.680 | 277,597 | +0.05(+0.93%) |
Jun 13, 2008 | 5.591 | 5.649 | 5.588 | 5.628 | 159,940 | +0.05(+0.83%) |
Jun 12, 2008 | 5.631 | 5.640 | 5.569 | 5.581 | 165,375 | -0.02(-0.28%) |
Jun 11, 2008 | 5.643 | 5.656 | 5.597 | 5.597 | 143,568 | -0.06(-1.04%) |
Jun 10, 2008 | 5.656 | 5.690 | 5.640 | 5.656 | 168,929 | -0.03(-0.54%) |
Jun 09, 2008 | 5.727 | 5.733 | 5.668 | 5.686 | 182,773 | -0.02(-0.38%) |
Jun 06, 2008 | 5.850 | 5.850 | 5.686 | 5.708 | 343,932 | -0.15(-2.63%) |
Jun 05, 2008 | 5.896 | 5.915 | 5.813 | 5.862 | 398,744 | -0.02(-0.31%) |
Jun 04, 2008 | 5.835 | 5.882 | 5.835 | 5.881 | 135,000 | +0.03(+0.58%) |
Jun 03, 2008 | 5.838 | 5.884 | 5.819 | 5.847 | 209,906 | +0.02(+0.26%) |
Jun 02, 2008 | 5.865 | 5.909 | 5.810 | 5.832 | 283,703 | -0.05(-0.89%) |
May 30, 2008 | 5.807 | 5.918 | 5.794 | 5.884 | 305,300 | +0.07(+1.28%) |
May 29, 2008 | 5.782 | 5.819 | 5.776 | 5.810 | 219,857 | +0.02(+0.43%) |
May 28, 2008 | 5.773 | 5.785 | 5.745 | 5.785 | 212,193 | +0.03(+0.48%) |
May 27, 2008 | 5.751 | 5.782 | 5.733 | 5.757 | 295,216 | +0.00(+0.05%) |
May 26, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.742 | 5.754 | 5.680 | 5.754 | 308,649 | +0.01(+0.22%) |
May 22, 2008 | 5.767 | 5.767 | 5.720 | 5.742 | 286,295 | +0.02(+0.27%) |
May 21, 2008 | 5.770 | 5.798 | 5.702 | 5.727 | 413,340 | +0.00(+0.00%) |
May 20, 2008 | 5.757 | 5.757 | 5.699 | 5.727 | 208,782 | -0.02(-0.38%) |
May 19, 2008 | 5.733 | 5.788 | 5.714 | 5.748 | 212,701 | +0.03(+0.54%) |
May 16, 2008 | 5.714 | 5.727 | 5.680 | 5.717 | 147,345 | +0.00(+0.00%) |
May 15, 2008 | 5.677 | 5.717 | 5.662 | 5.717 | 168,870 | +0.06(+0.98%) |
May 14, 2008 | 5.686 | 5.705 | 5.656 | 5.662 | 137,378 | -0.01(-0.22%) |
May 13, 2008 | 5.723 | 5.723 | 5.652 | 5.674 | 191,795 | -0.05(-0.86%) |
May 12, 2008 | 5.668 | 5.742 | 5.659 | 5.723 | 278,838 | +0.06(+1.04%) |
May 09, 2008 | 5.671 | 5.686 | 5.619 | 5.665 | 139,331 | +0.01(+0.22%) |
May 08, 2008 | 5.600 | 5.652 | 5.588 | 5.652 | 179,946 | +0.07(+1.22%) |
May 07, 2008 | 5.649 | 5.677 | 5.581 | 5.585 | 240,475 | -0.05(-0.82%) |
May 06, 2008 | 5.612 | 5.634 | 5.603 | 5.631 | 174,989 | +0.01(+0.22%) |
May 05, 2008 | 5.609 | 5.646 | 5.594 | 5.619 | 292,958 | -0.01(-0.22%) |
May 02, 2008 | 5.637 | 5.711 | 5.625 | 5.631 | 224,275 | -0.04(-0.65%) |