Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.260 | 6.270 | 6.100 | 6.130 | 21,711 | +0.00(+0.00%) |
Jul 30, 2008 | 6.180 | 6.360 | 6.060 | 6.130 | 49,365 | -0.04(-0.65%) |
Jul 29, 2008 | 6.170 | 6.260 | 6.060 | 6.170 | 24,178 | +0.20(+3.35%) |
Jul 28, 2008 | 5.950 | 6.250 | 5.940 | 5.970 | 42,221 | +0.04(+0.67%) |
Jul 25, 2008 | 5.890 | 6.120 | 5.800 | 5.930 | 24,700 | -0.01(-0.17%) |
Jul 24, 2008 | 5.920 | 5.940 | 5.760 | 5.940 | 18,715 | -0.08(-1.33%) |
Jul 23, 2008 | 5.970 | 6.360 | 5.970 | 6.020 | 67,225 | +0.05(+0.84%) |
Jul 22, 2008 | 5.790 | 5.970 | 5.750 | 5.970 | 11,234 | +0.06(+1.02%) |
Jul 21, 2008 | 5.850 | 5.930 | 5.790 | 5.910 | 15,675 | +0.06(+1.03%) |
Jul 18, 2008 | 6.000 | 6.000 | 5.820 | 5.850 | 15,966 | -0.09(-1.52%) |
Jul 17, 2008 | 6.000 | 6.000 | 5.780 | 5.940 | 22,625 | -0.07(-1.16%) |
Jul 16, 2008 | 5.800 | 6.080 | 5.670 | 6.010 | 72,734 | +0.21(+3.62%) |
Jul 15, 2008 | 5.780 | 5.960 | 5.430 | 5.800 | 18,687 | +0.08(+1.40%) |
Jul 14, 2008 | 5.780 | 5.940 | 5.600 | 5.720 | 68,545 | -0.05(-0.87%) |
Jul 11, 2008 | 5.800 | 5.810 | 5.650 | 5.770 | 27,466 | -0.03(-0.52%) |
Jul 10, 2008 | 5.850 | 5.880 | 5.800 | 5.800 | 20,353 | -0.01(-0.17%) |
Jul 09, 2008 | 5.980 | 5.989 | 5.810 | 5.810 | 25,883 | -0.18(-3.01%) |
Jul 08, 2008 | 5.730 | 6.000 | 5.710 | 5.990 | 27,033 | +0.19(+3.28%) |
Jul 07, 2008 | 5.850 | 5.850 | 5.600 | 5.800 | 35,324 | +0.00(+0.00%) |
Jul 04, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.00(+0.00%) |
Jul 03, 2008 | 5.770 | 5.840 | 5.671 | 5.800 | 11,395 | +0.05(+0.87%) |
Jul 02, 2008 | 5.770 | 5.940 | 5.710 | 5.750 | 47,052 | -0.16(-2.71%) |
Jul 01, 2008 | 5.760 | 5.920 | 5.760 | 5.910 | 29,475 | +0.05(+0.85%) |
Jun 30, 2008 | 5.470 | 6.060 | 5.470 | 5.860 | 92,674 | +0.34(+6.16%) |
Jun 27, 2008 | 5.400 | 5.570 | 5.250 | 5.520 | 49,700 | +0.13(+2.41%) |
Jun 26, 2008 | 5.600 | 5.650 | 5.350 | 5.390 | 79,024 | -0.26(-4.60%) |
Jun 25, 2008 | 5.590 | 5.720 | 5.590 | 5.650 | 33,192 | -0.01(-0.18%) |
Jun 24, 2008 | 5.850 | 5.850 | 5.560 | 5.660 | 50,592 | -0.17(-2.92%) |
Jun 23, 2008 | 5.920 | 5.999 | 5.800 | 5.830 | 21,484 | -0.07(-1.19%) |
Jun 20, 2008 | 5.910 | 5.980 | 5.800 | 5.900 | 49,730 | -0.02(-0.34%) |
Jun 19, 2008 | 6.030 | 6.070 | 5.910 | 5.920 | 47,724 | -0.10(-1.66%) |
Jun 18, 2008 | 6.100 | 6.114 | 6.000 | 6.020 | 23,351 | -0.10(-1.63%) |
Jun 17, 2008 | 6.270 | 6.270 | 6.090 | 6.120 | 17,898 | -0.11(-1.77%) |
Jun 16, 2008 | 6.170 | 6.340 | 6.020 | 6.230 | 30,236 | +0.01(+0.16%) |
Jun 13, 2008 | 6.040 | 6.250 | 6.040 | 6.220 | 19,006 | +0.18(+2.98%) |
Jun 12, 2008 | 6.070 | 6.180 | 6.000 | 6.040 | 26,694 | +0.04(+0.67%) |
Jun 11, 2008 | 6.060 | 6.190 | 6.000 | 6.000 | 30,596 | -0.09(-1.48%) |
Jun 10, 2008 | 6.050 | 6.220 | 6.000 | 6.090 | 30,845 | +0.00(+0.00%) |
Jun 09, 2008 | 6.350 | 6.360 | 6.090 | 6.090 | 62,928 | -0.32(-4.99%) |
Jun 06, 2008 | 6.700 | 6.710 | 6.370 | 6.410 | 39,659 | -0.30(-4.47%) |
Jun 05, 2008 | 6.560 | 6.750 | 6.470 | 6.710 | 50,569 | +0.14(+2.08%) |
Jun 04, 2008 | 6.390 | 6.580 | 6.250 | 6.573 | 59,512 | +0.18(+2.86%) |
Jun 03, 2008 | 6.340 | 6.450 | 6.207 | 6.390 | 38,868 | -0.07(-1.08%) |
Jun 02, 2008 | 6.460 | 6.480 | 6.300 | 6.460 | 43,785 | -0.04(-0.62%) |
May 30, 2008 | 6.480 | 6.610 | 6.400 | 6.500 | 50,039 | +0.00(+0.00%) |
May 29, 2008 | 6.630 | 6.685 | 6.490 | 6.500 | 40,850 | -0.08(-1.22%) |
May 28, 2008 | 6.440 | 6.800 | 6.440 | 6.580 | 106,327 | +0.13(+2.02%) |
May 27, 2008 | 6.460 | 6.600 | 6.260 | 6.450 | 49,345 | -0.03(-0.46%) |
May 26, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | +0.00(+0.00%) |
May 23, 2008 | 6.470 | 6.570 | 6.260 | 6.480 | 67,320 | -0.03(-0.46%) |
May 22, 2008 | 6.300 | 6.660 | 6.280 | 6.510 | 112,810 | +0.21(+3.33%) |
May 21, 2008 | 6.600 | 6.750 | 6.200 | 6.300 | 177,959 | -0.28(-4.26%) |
May 20, 2008 | 6.860 | 6.900 | 6.500 | 6.580 | 124,607 | -0.31(-4.50%) |
May 19, 2008 | 7.330 | 7.360 | 6.760 | 6.890 | 175,859 | -0.20(-2.82%) |
May 16, 2008 | 6.640 | 7.380 | 6.610 | 7.090 | 430,787 | +0.40(+5.98%) |
May 15, 2008 | 6.880 | 7.040 | 6.500 | 6.690 | 329,052 | -0.16(-2.34%) |
May 14, 2008 | 6.450 | 7.450 | 6.260 | 6.850 | 1,367,420 | +1.37(+25.00%) |
May 13, 2008 | 5.300 | 5.480 | 5.158 | 5.480 | 102,954 | +0.21(+3.98%) |
May 12, 2008 | 5.050 | 5.280 | 5.020 | 5.270 | 91,829 | +0.24(+4.77%) |
May 09, 2008 | 5.040 | 5.050 | 4.962 | 5.030 | 36,830 | +0.03(+0.60%) |
May 08, 2008 | 4.860 | 5.060 | 4.850 | 5.000 | 45,799 | +0.10(+2.04%) |
May 07, 2008 | 4.980 | 5.100 | 4.890 | 4.900 | 70,042 | -0.11(-2.20%) |
May 06, 2008 | 5.070 | 5.250 | 4.950 | 5.010 | 81,244 | -0.09(-1.76%) |
May 05, 2008 | 5.210 | 5.230 | 5.100 | 5.100 | 28,622 | -0.09(-1.73%) |
May 02, 2008 | 5.330 | 5.330 | 5.180 | 5.190 | 40,939 | -0.08(-1.50%) |