Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.328 | 5.443 | 5.319 | 5.372 | 4,916 | -0.19(-3.50%) |
Jul 30, 2008 | 5.487 | 5.567 | 5.354 | 5.567 | 12,691 | +0.08(+1.45%) |
Jul 29, 2008 | 5.487 | 6.027 | 5.354 | 5.487 | 22,620 | -0.34(-5.78%) |
Jul 28, 2008 | 5.770 | 6.044 | 5.770 | 5.823 | 9,609 | -0.24(-3.94%) |
Jul 25, 2008 | 6.381 | 6.448 | 5.929 | 6.062 | 12,789 | -0.17(-2.70%) |
Jul 24, 2008 | 6.443 | 6.443 | 6.195 | 6.230 | 7,232 | -0.02(-0.28%) |
Jul 23, 2008 | 6.195 | 6.292 | 5.962 | 6.248 | 24,438 | +0.12(+1.88%) |
Jul 22, 2008 | 6.398 | 6.407 | 6.089 | 6.133 | 12,680 | +0.05(+0.87%) |
Jul 21, 2008 | 6.859 | 6.859 | 6.080 | 6.080 | 21,744 | -0.11(-1.86%) |
Jul 18, 2008 | 6.637 | 6.637 | 6.142 | 6.195 | 17,993 | +0.04(+0.72%) |
Jul 17, 2008 | 6.505 | 6.505 | 6.099 | 6.151 | 17,864 | -0.35(-5.44%) |
Jul 16, 2008 | 6.275 | 6.584 | 6.275 | 6.505 | 28,290 | +0.27(+4.26%) |
Jul 15, 2008 | 5.983 | 6.257 | 5.974 | 6.239 | 4,794 | +0.17(+2.77%) |
Jul 14, 2008 | 6.443 | 6.443 | 6.071 | 6.071 | 2,926 | -0.21(-3.38%) |
Jul 11, 2008 | 6.195 | 6.593 | 6.151 | 6.283 | 25,860 | +0.33(+5.50%) |
Jul 10, 2008 | 5.691 | 6.009 | 5.602 | 5.956 | 82,016 | +0.60(+11.24%) |
Jul 09, 2008 | 5.522 | 5.575 | 5.354 | 5.354 | 12,691 | -0.06(-1.14%) |
Jul 08, 2008 | 5.398 | 5.416 | 5.301 | 5.416 | 9,378 | +0.09(+1.66%) |
Jul 07, 2008 | 5.310 | 5.416 | 5.266 | 5.328 | 7,864 | +0.07(+1.35%) |
Jul 04, 2008 | 5.098 | 5.257 | 4.876 | 5.257 | 9,322 | +0.00(+0.00%) |
Jul 03, 2008 | 5.098 | 5.257 | 4.876 | 5.257 | 9,322 | +0.03(+0.51%) |
Jul 02, 2008 | 5.239 | 5.239 | 5.230 | 5.230 | 6,440 | -0.03(-0.51%) |
Jul 01, 2008 | 5.283 | 5.478 | 5.248 | 5.257 | 18,582 | -0.05(-1.00%) |
Jun 30, 2008 | 5.487 | 5.531 | 5.310 | 5.310 | 13,363 | -0.13(-2.44%) |
Jun 27, 2008 | 5.310 | 5.620 | 5.275 | 5.443 | 51,316 | +0.13(+2.50%) |
Jun 26, 2008 | 5.354 | 5.502 | 5.151 | 5.310 | 19,560 | +0.08(+1.52%) |
Jun 25, 2008 | 5.204 | 5.664 | 4.912 | 5.230 | 36,013 | +0.11(+2.07%) |
Jun 24, 2008 | 5.345 | 5.606 | 5.089 | 5.124 | 33,210 | -0.32(-5.85%) |
Jun 23, 2008 | 5.567 | 5.567 | 5.328 | 5.443 | 6,679 | -0.12(-2.23%) |
Jun 20, 2008 | 5.575 | 5.721 | 5.204 | 5.567 | 28,753 | +0.24(+4.49%) |
Jun 19, 2008 | 5.673 | 5.673 | 5.177 | 5.328 | 50,196 | -0.13(-2.43%) |
Jun 18, 2008 | 5.983 | 5.983 | 5.089 | 5.461 | 39,429 | -0.58(-9.53%) |
Jun 17, 2008 | 6.301 | 6.301 | 6.027 | 6.036 | 14,972 | -0.23(-3.67%) |
Jun 16, 2008 | 6.177 | 6.301 | 6.168 | 6.266 | 44,621 | +0.14(+2.31%) |
Jun 13, 2008 | 6.186 | 6.186 | 6.003 | 6.124 | 23,306 | +0.24(+4.06%) |
Jun 12, 2008 | 6.195 | 6.213 | 5.868 | 5.885 | 27,768 | -0.25(-4.04%) |
Jun 11, 2008 | 6.478 | 6.548 | 6.071 | 6.133 | 69,756 | -0.36(-5.59%) |
Jun 10, 2008 | 6.496 | 6.770 | 6.337 | 6.496 | 18,334 | -0.48(-6.85%) |
Jun 09, 2008 | 7.168 | 7.238 | 6.726 | 6.974 | 4,075 | -0.25(-3.43%) |
Jun 06, 2008 | 7.301 | 7.485 | 7.222 | 7.222 | 2,983 | -0.02(-0.24%) |
Jun 05, 2008 | 7.434 | 7.434 | 7.124 | 7.239 | 27,838 | -0.17(-2.27%) |
Jun 04, 2008 | 7.779 | 7.859 | 7.142 | 7.407 | 24,866 | -0.50(-6.38%) |
Jun 03, 2008 | 7.726 | 8.151 | 7.699 | 7.912 | 17,771 | +0.02(+0.22%) |
Jun 02, 2008 | 7.841 | 8.407 | 7.629 | 7.894 | 9,811 | -0.08(-1.00%) |
May 30, 2008 | 8.027 | 8.027 | 7.450 | 7.974 | 31,240 | -0.04(-0.55%) |
May 29, 2008 | 8.177 | 8.478 | 7.947 | 8.018 | 9,701 | +0.30(+3.90%) |
May 28, 2008 | 8.531 | 8.531 | 7.717 | 7.717 | 19,565 | -0.90(-10.47%) |
May 27, 2008 | 8.930 | 8.930 | 8.045 | 8.620 | 21,339 | +0.24(+2.85%) |
May 26, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | +0.00(+0.00%) |
May 23, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | -0.21(-2.47%) |
May 22, 2008 | 7.682 | 8.655 | 7.310 | 8.593 | 87,303 | +0.91(+11.87%) |
May 21, 2008 | 8.098 | 8.098 | 7.496 | 7.682 | 8,479 | -0.23(-2.91%) |
May 20, 2008 | 7.894 | 8.098 | 7.894 | 7.912 | 48,443 | +0.18(+2.36%) |
May 19, 2008 | 7.098 | 7.788 | 7.098 | 7.730 | 43,077 | +0.43(+5.87%) |
May 16, 2008 | 7.439 | 7.584 | 7.301 | 7.301 | 2,684 | -0.22(-2.94%) |
May 15, 2008 | 7.531 | 7.531 | 7.452 | 7.523 | 11,079 | -0.04(-0.58%) |
May 14, 2008 | 7.797 | 7.853 | 7.425 | 7.567 | 7,958 | +0.04(+0.59%) |
May 13, 2008 | 7.522 | 7.921 | 7.080 | 7.522 | 18,618 | -0.13(-1.73%) |
May 12, 2008 | 7.970 | 8.000 | 7.620 | 7.655 | 8,198 | -0.31(-3.89%) |
May 09, 2008 | 8.053 | 8.071 | 7.965 | 7.965 | 7,514 | -0.01(-0.11%) |
May 08, 2008 | 8.053 | 8.124 | 7.876 | 7.974 | 69,169 | +0.19(+2.39%) |
May 07, 2008 | 7.992 | 7.992 | 7.744 | 7.788 | 13,254 | -0.24(-2.98%) |
May 06, 2008 | 8.151 | 8.151 | 8.009 | 8.027 | 5,285 | -0.11(-1.31%) |
May 05, 2008 | 8.098 | 8.230 | 7.779 | 8.133 | 57,030 | +0.08(+0.99%) |
May 02, 2008 | 8.098 | 8.098 | 8.045 | 8.053 | 17,475 | -0.04(-0.55%) |