Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.570 | 4.710 | 4.470 | 4.620 | 109,642 | -0.06(-1.28%) |
Jul 30, 2008 | 4.500 | 4.710 | 4.480 | 4.680 | 91,090 | +0.19(+4.23%) |
Jul 29, 2008 | 4.490 | 4.720 | 4.450 | 4.490 | 258,152 | +0.03(+0.67%) |
Jul 28, 2008 | 4.720 | 4.720 | 4.300 | 4.460 | 243,669 | -0.24(-5.11%) |
Jul 25, 2008 | 4.700 | 4.890 | 4.560 | 4.700 | 308,704 | +0.10(+2.17%) |
Jul 24, 2008 | 4.820 | 4.893 | 4.500 | 4.600 | 214,792 | -0.24(-4.96%) |
Jul 23, 2008 | 4.890 | 5.090 | 4.760 | 4.840 | 193,570 | -0.06(-1.22%) |
Jul 22, 2008 | 4.860 | 5.000 | 4.700 | 4.900 | 111,381 | -0.01(-0.20%) |
Jul 21, 2008 | 4.840 | 5.050 | 4.800 | 4.910 | 337,483 | +0.00(+0.00%) |
Jul 18, 2008 | 4.870 | 5.020 | 4.860 | 4.910 | 113,698 | -0.10(-2.00%) |
Jul 17, 2008 | 4.930 | 5.060 | 4.650 | 5.010 | 469,961 | +0.07(+1.42%) |
Jul 16, 2008 | 4.650 | 5.010 | 4.650 | 4.940 | 677,196 | +0.04(+0.82%) |
Jul 15, 2008 | 4.640 | 4.950 | 4.500 | 4.900 | 181,044 | +0.22(+4.70%) |
Jul 14, 2008 | 5.250 | 5.520 | 4.570 | 4.680 | 423,157 | -0.55(-10.52%) |
Jul 11, 2008 | 4.730 | 5.390 | 4.700 | 5.230 | 267,836 | +0.40(+8.28%) |
Jul 10, 2008 | 4.680 | 4.980 | 4.680 | 4.830 | 359,501 | -0.07(-1.43%) |
Jul 09, 2008 | 4.900 | 5.010 | 4.800 | 4.900 | 183,152 | +0.01(+0.20%) |
Jul 08, 2008 | 4.620 | 4.890 | 4.600 | 4.890 | 244,103 | +0.22(+4.71%) |
Jul 07, 2008 | 4.720 | 4.760 | 4.600 | 4.670 | 182,881 | +0.03(+0.65%) |
Jul 04, 2008 | 4.680 | 4.730 | 4.620 | 4.640 | 179,520 | +0.00(+0.00%) |
Jul 03, 2008 | 4.680 | 4.730 | 4.620 | 4.640 | 179,520 | -0.04(-0.85%) |
Jul 02, 2008 | 4.640 | 4.730 | 4.440 | 4.680 | 255,315 | +0.04(+0.86%) |
Jul 01, 2008 | 4.440 | 4.780 | 4.440 | 4.640 | 405,562 | +0.09(+1.98%) |
Jun 30, 2008 | 4.440 | 4.610 | 4.300 | 4.550 | 185,307 | +0.06(+1.34%) |
Jun 27, 2008 | 4.490 | 4.530 | 4.250 | 4.490 | 273,324 | -0.05(-1.10%) |
Jun 26, 2008 | 4.390 | 4.610 | 4.360 | 4.540 | 243,262 | +0.04(+0.89%) |
Jun 25, 2008 | 4.270 | 4.680 | 4.260 | 4.500 | 426,747 | +0.21(+4.90%) |
Jun 24, 2008 | 4.440 | 4.500 | 4.250 | 4.290 | 472,200 | -0.24(-5.30%) |
Jun 23, 2008 | 4.470 | 4.610 | 4.340 | 4.530 | 228,170 | -0.07(-1.52%) |
Jun 20, 2008 | 4.750 | 4.750 | 4.540 | 4.600 | 231,620 | -0.14(-2.85%) |
Jun 19, 2008 | 4.700 | 4.750 | 4.550 | 4.735 | 180,519 | +0.07(+1.39%) |
Jun 18, 2008 | 4.660 | 4.710 | 4.510 | 4.670 | 388,283 | -0.04(-0.85%) |
Jun 17, 2008 | 4.690 | 4.780 | 4.560 | 4.710 | 465,268 | +0.07(+1.51%) |
Jun 16, 2008 | 4.720 | 4.800 | 4.540 | 4.640 | 471,275 | -0.13(-2.73%) |
Jun 13, 2008 | 4.640 | 4.820 | 4.510 | 4.770 | 427,807 | +0.14(+3.02%) |
Jun 12, 2008 | 4.750 | 4.910 | 4.430 | 4.630 | 656,313 | -0.11(-2.32%) |
Jun 11, 2008 | 6.600 | 6.600 | 4.430 | 4.740 | 2,038,292 | -2.64(-35.77%) |
Jun 10, 2008 | 7.300 | 7.430 | 7.200 | 7.380 | 273,500 | -0.16(-2.12%) |
Jun 09, 2008 | 7.790 | 7.790 | 7.450 | 7.540 | 99,768 | -0.19(-2.46%) |
Jun 06, 2008 | 7.880 | 7.880 | 7.620 | 7.730 | 169,949 | -0.18(-2.28%) |
Jun 05, 2008 | 8.010 | 8.030 | 7.830 | 7.910 | 248,211 | -0.04(-0.50%) |
Jun 04, 2008 | 7.700 | 8.150 | 7.700 | 7.950 | 271,969 | +0.26(+3.38%) |
Jun 03, 2008 | 7.620 | 7.830 | 7.560 | 7.690 | 198,644 | +0.14(+1.85%) |
Jun 02, 2008 | 7.980 | 7.980 | 7.390 | 7.550 | 428,455 | -0.45(-5.63%) |
May 30, 2008 | 7.630 | 8.150 | 7.620 | 8.000 | 510,892 | +0.43(+5.68%) |
May 29, 2008 | 7.190 | 7.730 | 7.150 | 7.570 | 195,020 | +0.40(+5.58%) |
May 28, 2008 | 7.220 | 7.250 | 7.100 | 7.170 | 340,754 | +0.01(+0.14%) |
May 27, 2008 | 7.250 | 7.300 | 7.010 | 7.160 | 252,763 | -0.05(-0.69%) |
May 26, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | +0.00(+0.00%) |
May 23, 2008 | 7.180 | 7.429 | 7.110 | 7.210 | 177,510 | -0.03(-0.41%) |
May 22, 2008 | 7.370 | 7.450 | 7.200 | 7.240 | 358,180 | -0.12(-1.63%) |
May 21, 2008 | 7.120 | 7.560 | 6.880 | 7.360 | 810,677 | +0.81(+12.37%) |
May 20, 2008 | 6.790 | 6.850 | 6.510 | 6.550 | 289,774 | -0.22(-3.25%) |
May 19, 2008 | 6.740 | 6.840 | 6.590 | 6.770 | 241,711 | +0.07(+1.04%) |
May 16, 2008 | 6.890 | 6.960 | 6.660 | 6.700 | 160,857 | -0.09(-1.33%) |
May 15, 2008 | 6.680 | 6.990 | 6.580 | 6.790 | 181,532 | +0.04(+0.59%) |
May 14, 2008 | 6.890 | 6.930 | 6.540 | 6.750 | 319,651 | -0.12(-1.75%) |
May 13, 2008 | 6.390 | 7.070 | 6.380 | 6.870 | 508,648 | +0.55(+8.70%) |
May 12, 2008 | 5.930 | 6.440 | 5.930 | 6.320 | 391,157 | +0.32(+5.33%) |
May 09, 2008 | 5.470 | 6.050 | 5.400 | 6.000 | 679,753 | +0.62(+11.52%) |
May 08, 2008 | 4.990 | 5.540 | 4.860 | 5.380 | 1,093,070 | +1.19(+28.40%) |
May 07, 2008 | 4.780 | 4.780 | 4.170 | 4.190 | 446,137 | -0.53(-11.23%) |
May 06, 2008 | 5.070 | 5.150 | 4.720 | 4.720 | 308,960 | -0.36(-7.09%) |
May 05, 2008 | 5.160 | 5.250 | 5.040 | 5.080 | 149,370 | -0.18(-3.42%) |
May 02, 2008 | 5.300 | 5.330 | 5.170 | 5.260 | 144,438 | +0.01(+0.19%) |