Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.386 | 6.386 | 6.087 | 6.181 | 1,509,073 | +0.01(+0.15%) |
Jul 30, 2008 | 5.751 | 6.227 | 5.704 | 6.171 | 1,839,519 | +0.28(+4.75%) |
Jul 29, 2008 | 5.891 | 5.947 | 5.695 | 5.891 | 1,320,051 | -0.09(-1.56%) |
Jul 28, 2008 | 5.891 | 6.022 | 5.826 | 5.984 | 1,226,575 | +0.01(+0.16%) |
Jul 25, 2008 | 5.704 | 6.125 | 5.639 | 5.975 | 2,061,188 | +0.23(+4.06%) |
Jul 24, 2008 | 5.583 | 5.826 | 5.583 | 5.742 | 2,056,313 | +0.15(+2.67%) |
Jul 23, 2008 | 5.648 | 5.667 | 5.499 | 5.592 | 2,200,088 | -0.07(-1.32%) |
Jul 22, 2008 | 5.910 | 5.975 | 5.648 | 5.667 | 1,265,381 | -0.18(-3.04%) |
Jul 21, 2008 | 5.676 | 5.872 | 5.630 | 5.844 | 1,005,577 | +0.24(+4.33%) |
Jul 18, 2008 | 5.611 | 5.721 | 5.574 | 5.602 | 997,869 | -0.07(-1.15%) |
Jul 17, 2008 | 5.686 | 5.891 | 5.564 | 5.667 | 1,514,958 | +0.02(+0.33%) |
Jul 16, 2008 | 5.770 | 5.882 | 5.592 | 5.648 | 2,084,084 | -0.07(-1.14%) |
Jul 15, 2008 | 6.022 | 6.162 | 5.658 | 5.714 | 2,916,746 | -0.25(-4.23%) |
Jul 14, 2008 | 5.788 | 5.984 | 5.714 | 5.966 | 1,807,566 | +0.24(+4.24%) |
Jul 11, 2008 | 5.732 | 5.779 | 5.630 | 5.723 | 2,069,071 | +0.16(+2.85%) |
Jul 10, 2008 | 5.443 | 5.659 | 5.387 | 5.564 | 2,043,470 | +0.15(+2.76%) |
Jul 09, 2008 | 5.471 | 5.639 | 5.387 | 5.415 | 1,470,060 | -0.01(-0.17%) |
Jul 08, 2008 | 5.602 | 5.602 | 5.322 | 5.424 | 2,585,354 | -0.19(-3.33%) |
Jul 07, 2008 | 5.686 | 5.770 | 5.508 | 5.611 | 2,570,978 | -0.21(-3.69%) |
Jul 04, 2008 | 5.807 | 5.872 | 5.751 | 5.826 | 1,936,198 | +0.00(+0.00%) |
Jul 03, 2008 | 5.807 | 5.872 | 5.751 | 5.826 | 1,936,198 | -0.04(-0.64%) |
Jul 02, 2008 | 5.882 | 5.919 | 5.760 | 5.863 | 2,350,639 | -0.09(-1.57%) |
Jul 01, 2008 | 5.630 | 6.059 | 5.630 | 5.956 | 2,569,239 | +0.31(+5.45%) |
Jun 30, 2008 | 5.667 | 5.695 | 5.462 | 5.648 | 2,167,840 | +0.00(+0.00%) |
Jun 27, 2008 | 5.695 | 5.714 | 5.583 | 5.648 | 2,132,093 | +0.03(+0.50%) |
Jun 26, 2008 | 5.602 | 5.742 | 5.592 | 5.620 | 2,867,081 | +0.15(+2.73%) |
Jun 25, 2008 | 5.368 | 5.508 | 5.266 | 5.471 | 1,197,593 | +0.13(+2.45%) |
Jun 24, 2008 | 5.350 | 5.499 | 5.340 | 5.340 | 1,205,195 | -0.05(-0.87%) |
Jun 23, 2008 | 5.443 | 5.443 | 5.219 | 5.387 | 2,000,282 | -0.04(-0.69%) |
Jun 20, 2008 | 5.592 | 5.602 | 5.368 | 5.424 | 3,138,105 | -0.10(-1.86%) |
Jun 19, 2008 | 5.742 | 5.746 | 5.518 | 5.527 | 2,178,513 | -0.17(-2.95%) |
Jun 18, 2008 | 5.798 | 5.798 | 5.592 | 5.695 | 1,202,657 | -0.06(-0.97%) |
Jun 17, 2008 | 5.518 | 5.751 | 5.499 | 5.751 | 2,082,164 | +0.30(+5.48%) |
Jun 16, 2008 | 5.555 | 5.695 | 5.452 | 5.452 | 1,088,410 | -0.01(-0.17%) |
Jun 13, 2008 | 5.434 | 5.518 | 5.434 | 5.462 | 1,372,836 | +0.01(+0.17%) |
Jun 12, 2008 | 5.480 | 5.564 | 5.415 | 5.452 | 1,941,333 | -0.09(-1.68%) |
Jun 11, 2008 | 5.583 | 5.723 | 5.546 | 5.546 | 1,119,517 | +0.01(+0.17%) |
Jun 10, 2008 | 5.602 | 5.826 | 5.518 | 5.536 | 1,717,128 | -0.32(-5.42%) |
Jun 09, 2008 | 6.022 | 6.022 | 5.798 | 5.854 | 1,175,057 | -0.07(-1.10%) |
Jun 06, 2008 | 5.770 | 6.022 | 5.770 | 5.919 | 2,444,782 | +0.21(+3.59%) |
Jun 05, 2008 | 5.443 | 5.714 | 5.387 | 5.714 | 2,815,189 | +0.22(+4.08%) |
Jun 04, 2008 | 5.443 | 5.536 | 5.443 | 5.490 | 1,234,295 | -0.01(-0.17%) |
Jun 03, 2008 | 5.471 | 5.592 | 5.471 | 5.499 | 1,250,211 | -0.04(-0.67%) |
Jun 02, 2008 | 5.583 | 5.648 | 5.499 | 5.536 | 1,554,556 | +0.02(+0.34%) |
May 30, 2008 | 5.583 | 5.658 | 5.508 | 5.518 | 1,363,176 | -0.02(-0.34%) |
May 29, 2008 | 5.555 | 5.658 | 5.499 | 5.536 | 1,286,781 | -0.07(-1.33%) |
May 28, 2008 | 5.564 | 5.695 | 5.546 | 5.611 | 1,657,431 | -0.01(-0.17%) |
May 27, 2008 | 5.648 | 5.798 | 5.546 | 5.620 | 1,556,346 | -0.21(-3.53%) |
May 26, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.928 | 5.964 | 5.807 | 5.826 | 1,140,253 | -0.05(-0.79%) |
May 22, 2008 | 5.938 | 6.059 | 5.760 | 5.872 | 1,570,701 | -0.11(-1.87%) |
May 21, 2008 | 6.106 | 6.143 | 5.947 | 5.984 | 1,485,104 | -0.11(-1.84%) |
May 20, 2008 | 5.994 | 6.097 | 5.984 | 6.097 | 1,175,256 | +0.15(+2.51%) |
May 19, 2008 | 6.040 | 6.143 | 5.928 | 5.947 | 1,097,277 | -0.04(-0.62%) |
May 16, 2008 | 5.863 | 6.237 | 5.863 | 5.984 | 2,619,390 | +0.16(+2.72%) |
May 15, 2008 | 5.779 | 5.826 | 5.695 | 5.826 | 1,643,225 | +0.21(+3.65%) |
May 14, 2008 | 5.686 | 5.826 | 5.611 | 5.620 | 1,891,013 | -0.06(-0.99%) |
May 13, 2008 | 5.602 | 5.826 | 5.583 | 5.676 | 1,801,911 | +0.00(+0.00%) |
May 12, 2008 | 5.714 | 5.835 | 5.639 | 5.676 | 1,357,653 | -0.04(-0.65%) |
May 09, 2008 | 5.882 | 5.882 | 5.592 | 5.714 | 1,343,489 | +0.00(+0.00%) |
May 08, 2008 | 5.462 | 5.742 | 5.424 | 5.714 | 3,079,949 | +0.25(+4.62%) |
May 07, 2008 | 5.639 | 5.648 | 5.415 | 5.462 | 2,506,157 | -0.15(-2.66%) |
May 06, 2008 | 5.480 | 5.667 | 5.462 | 5.611 | 1,097,020 | +0.16(+2.91%) |
May 05, 2008 | 5.630 | 5.695 | 5.452 | 5.452 | 2,390,876 | -0.08(-1.52%) |
May 02, 2008 | 5.471 | 5.616 | 5.443 | 5.536 | 1,031,152 | +0.05(+0.85%) |