Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 5.643 | 5.643 | 5.624 | 5.643 | 3,496 | -0.14(-2.38%) |
Jul 28, 2008 | 5.780 | 5.780 | 5.696 | 5.780 | 3,994 | +0.00(+0.07%) |
Jul 25, 2008 | 5.719 | 5.777 | 5.719 | 5.777 | 1,832 | +0.05(+0.80%) |
Jul 24, 2008 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 5.731 | 5.731 | 5.731 | 5.731 | 1,308 | -0.00(-0.07%) |
Jul 22, 2008 | 5.505 | 5.780 | 5.503 | 5.735 | 11,286 | +0.11(+1.90%) |
Jul 21, 2008 | 5.635 | 5.681 | 5.563 | 5.628 | 6,517 | +0.09(+1.59%) |
Jul 18, 2008 | 5.566 | 5.566 | 5.540 | 5.540 | 9,867 | -0.05(-0.96%) |
Jul 17, 2008 | 5.540 | 5.608 | 5.540 | 5.594 | 22,120 | +0.01(+0.22%) |
Jul 16, 2008 | 5.654 | 5.654 | 5.566 | 5.581 | 3,441 | -0.08(-1.44%) |
Jul 15, 2008 | 5.784 | 5.784 | 5.659 | 5.663 | 75,933 | -0.07(-1.19%) |
Jul 14, 2008 | 5.658 | 5.731 | 5.654 | 5.731 | 36,783 | +0.00(+0.00%) |
Jul 11, 2008 | 5.570 | 5.731 | 5.540 | 5.731 | 132,269 | +0.00(+0.07%) |
Jul 10, 2008 | 5.448 | 5.769 | 5.448 | 5.727 | 10,731 | +0.07(+1.32%) |
Jul 09, 2008 | 5.715 | 5.731 | 5.652 | 5.652 | 103,505 | -0.07(-1.24%) |
Jul 08, 2008 | 5.731 | 5.788 | 5.723 | 5.723 | 14,396 | -0.01(-0.13%) |
Jul 07, 2008 | 5.784 | 5.784 | 5.715 | 5.731 | 22,751 | +0.00(+0.00%) |
Jul 04, 2008 | 5.731 | 5.731 | 5.731 | 5.731 | 59,678 | +0.00(+0.00%) |
Jul 03, 2008 | 5.731 | 5.731 | 5.731 | 5.731 | 59,678 | +0.02(+0.27%) |
Jul 02, 2008 | 5.715 | 5.715 | 5.715 | 5.715 | 1,046 | +0.00(+0.00%) |
Jul 01, 2008 | 5.715 | 5.731 | 5.715 | 5.715 | 4,965 | +0.00(+0.00%) |
Jun 30, 2008 | 5.715 | 5.731 | 5.715 | 5.715 | 3,140 | +0.00(+0.00%) |
Jun 27, 2008 | 5.715 | 5.731 | 5.715 | 5.715 | 3,402 | -0.02(-0.27%) |
Jun 26, 2008 | 5.769 | 5.803 | 5.731 | 5.731 | 6,991 | -0.13(-2.28%) |
Jun 25, 2008 | 5.731 | 5.941 | 5.731 | 5.864 | 29,355 | +0.15(+2.61%) |
Jun 24, 2008 | 5.589 | 5.715 | 5.589 | 5.715 | 4,711 | -0.03(-0.53%) |
Jun 23, 2008 | 5.746 | 5.746 | 5.746 | 5.746 | 785 | +0.00(+0.00%) |
Jun 20, 2008 | 5.853 | 5.918 | 5.731 | 5.746 | 8,915 | -0.00(-0.07%) |
Jun 19, 2008 | 5.692 | 5.750 | 5.692 | 5.750 | 3,222 | +0.00(+0.00%) |
Jun 18, 2008 | 5.681 | 5.750 | 5.677 | 5.750 | 20,264 | +0.21(+3.79%) |
Jun 17, 2008 | 5.501 | 5.540 | 5.501 | 5.540 | 1,308 | +0.00(+0.00%) |
Jun 16, 2008 | 5.639 | 5.659 | 5.326 | 5.540 | 30,273 | -0.20(-3.55%) |
Jun 13, 2008 | 5.696 | 5.744 | 5.689 | 5.744 | 2,900 | -0.10(-1.67%) |
Jun 12, 2008 | 5.738 | 5.941 | 5.624 | 5.841 | 11,331 | -0.03(-0.52%) |
Jun 11, 2008 | 5.845 | 5.903 | 5.704 | 5.872 | 9,066 | +0.01(+0.13%) |
Jun 10, 2008 | 5.731 | 5.864 | 5.731 | 5.864 | 9,729 | +0.13(+2.33%) |
Jun 09, 2008 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 5.826 | 5.826 | 5.731 | 5.731 | 11,611 | -0.21(-3.47%) |
Jun 05, 2008 | 5.937 | 5.937 | 5.937 | 5.937 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 5.757 | 5.967 | 5.757 | 5.937 | 2,146 | +0.04(+0.65%) |
Jun 03, 2008 | 5.899 | 5.899 | 5.899 | 5.899 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 5.788 | 5.899 | 5.788 | 5.899 | 4,766 | +0.11(+1.91%) |
May 30, 2008 | 5.884 | 5.979 | 5.788 | 5.788 | 14,600 | -0.00(-0.07%) |
May 29, 2008 | 5.792 | 5.792 | 5.792 | 5.792 | 261 | -0.03(-0.59%) |
May 28, 2008 | 5.826 | 5.826 | 5.826 | 5.826 | 523 | +0.00(+0.00%) |
May 27, 2008 | 5.864 | 5.872 | 5.826 | 5.826 | 6,412 | +0.00(+0.00%) |
May 26, 2008 | 5.826 | 5.826 | 5.826 | 5.826 | 261 | +0.00(+0.00%) |
May 23, 2008 | 5.826 | 5.826 | 5.826 | 5.826 | 261 | -0.01(-0.13%) |
May 22, 2008 | 5.788 | 5.845 | 5.788 | 5.834 | 3,402 | +0.05(+0.79%) |
May 21, 2008 | 5.807 | 5.807 | 5.788 | 5.788 | 1,570 | -0.02(-0.33%) |
May 20, 2008 | 5.826 | 5.922 | 5.731 | 5.807 | 6,242 | +0.05(+0.80%) |
May 19, 2008 | 5.761 | 5.761 | 5.761 | 5.761 | 523 | -0.13(-2.21%) |
May 16, 2008 | 5.757 | 5.914 | 5.757 | 5.891 | 1,154 | -0.01(-0.13%) |
May 15, 2008 | 5.956 | 5.956 | 5.899 | 5.899 | 1,523 | +0.15(+2.52%) |
May 14, 2008 | 5.838 | 5.847 | 5.754 | 5.754 | 7,260 | -0.14(-2.40%) |
May 13, 2008 | 5.937 | 6.036 | 5.792 | 5.895 | 14,516 | -0.07(-1.18%) |
May 12, 2008 | 5.942 | 6.109 | 5.942 | 5.965 | 4,622 | -0.01(-0.16%) |
May 09, 2008 | 5.914 | 6.068 | 5.884 | 5.975 | 7,650 | +0.06(+0.96%) |
May 08, 2008 | 5.754 | 5.918 | 5.754 | 5.918 | 5,111 | +0.16(+2.72%) |
May 07, 2008 | 5.864 | 5.872 | 5.761 | 5.761 | 4,536 | -0.11(-1.82%) |
May 06, 2008 | 5.903 | 5.903 | 5.773 | 5.868 | 10,208 | -0.13(-2.10%) |
May 05, 2008 | 5.914 | 5.994 | 5.826 | 5.994 | 15,843 | -0.02(-0.32%) |
May 02, 2008 | 6.097 | 6.109 | 5.910 | 6.013 | 2,879 | -0.10(-1.63%) |