Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.597 | 5.597 | 5.064 | 5.497 | 23,721 | -0.24(-4.25%) |
Jul 30, 2008 | 5.769 | 5.769 | 5.702 | 5.741 | 38,701 | +0.02(+0.42%) |
Jul 29, 2008 | 5.717 | 5.741 | 5.212 | 5.717 | 28,180 | +0.35(+6.60%) |
Jul 28, 2008 | 5.559 | 5.607 | 5.133 | 5.363 | 16,518 | -0.30(-5.24%) |
Jul 25, 2008 | 5.669 | 5.717 | 5.573 | 5.659 | 31,466 | -0.02(-0.34%) |
Jul 24, 2008 | 5.712 | 5.717 | 4.633 | 5.678 | 30,494 | +0.07(+1.28%) |
Jul 23, 2008 | 5.674 | 5.688 | 5.100 | 5.607 | 32,248 | -0.13(-2.33%) |
Jul 22, 2008 | 4.549 | 5.741 | 4.540 | 5.741 | 54,488 | +1.26(+28.07%) |
Jul 21, 2008 | 4.458 | 4.564 | 4.372 | 4.482 | 18,368 | +0.09(+2.07%) |
Jul 18, 2008 | 4.272 | 4.392 | 4.243 | 4.392 | 25,341 | +0.11(+2.68%) |
Jul 17, 2008 | 4.296 | 4.296 | 4.205 | 4.277 | 21,953 | +0.05(+1.25%) |
Jul 16, 2008 | 3.904 | 4.368 | 3.837 | 4.224 | 96,826 | +0.38(+9.83%) |
Jul 15, 2008 | 3.507 | 3.937 | 3.507 | 3.846 | 38,310 | +0.36(+10.29%) |
Jul 14, 2008 | 3.937 | 3.937 | 3.401 | 3.487 | 58,543 | -0.36(-9.33%) |
Jul 11, 2008 | 3.918 | 3.947 | 3.554 | 3.846 | 93,630 | -0.07(-1.83%) |
Jul 10, 2008 | 3.636 | 3.937 | 3.636 | 3.918 | 18,566 | +0.36(+10.08%) |
Jul 09, 2008 | 3.707 | 4.009 | 3.554 | 3.559 | 19,208 | -0.13(-3.63%) |
Jul 08, 2008 | 3.636 | 3.707 | 3.545 | 3.693 | 35,373 | +0.11(+3.07%) |
Jul 07, 2008 | 3.564 | 3.813 | 3.564 | 3.583 | 46,958 | -0.07(-1.96%) |
Jul 04, 2008 | 3.669 | 3.846 | 3.650 | 3.655 | 23,226 | +0.00(+0.00%) |
Jul 03, 2008 | 3.669 | 3.846 | 3.650 | 3.655 | 23,226 | +0.00(+0.13%) |
Jul 02, 2008 | 3.717 | 3.724 | 3.650 | 3.650 | 57,450 | -0.11(-2.80%) |
Jul 01, 2008 | 3.822 | 3.822 | 3.636 | 3.755 | 63,286 | -0.10(-2.61%) |
Jun 30, 2008 | 4.267 | 4.392 | 3.707 | 3.856 | 68,581 | -0.38(-8.93%) |
Jun 27, 2008 | 4.387 | 4.631 | 4.234 | 4.234 | 2,264,457 | -0.09(-2.10%) |
Jun 26, 2008 | 4.382 | 4.401 | 4.325 | 4.325 | 14,578 | +0.01(+0.22%) |
Jun 25, 2008 | 4.583 | 4.583 | 4.315 | 4.315 | 16,570 | -0.18(-3.94%) |
Jun 24, 2008 | 4.525 | 4.559 | 4.425 | 4.492 | 6,869 | +0.10(+2.18%) |
Jun 23, 2008 | 4.736 | 4.736 | 4.396 | 4.396 | 12,247 | -0.33(-6.98%) |
Jun 20, 2008 | 4.631 | 4.736 | 4.320 | 4.726 | 24,622 | +0.22(+4.77%) |
Jun 19, 2008 | 4.320 | 4.671 | 4.320 | 4.511 | 2,491 | +0.15(+3.51%) |
Jun 18, 2008 | 4.387 | 4.430 | 4.358 | 4.358 | 52,368 | -0.09(-2.04%) |
Jun 17, 2008 | 4.463 | 4.540 | 4.329 | 4.449 | 47,752 | -0.04(-0.85%) |
Jun 16, 2008 | 4.525 | 4.540 | 4.382 | 4.487 | 25,977 | +0.02(+0.43%) |
Jun 13, 2008 | 4.564 | 4.726 | 4.406 | 4.468 | 16,821 | -0.18(-3.81%) |
Jun 12, 2008 | 4.650 | 4.722 | 4.425 | 4.645 | 11,526 | +0.12(+2.75%) |
Jun 11, 2008 | 4.602 | 4.736 | 4.425 | 4.521 | 14,166 | -0.08(-1.77%) |
Jun 10, 2008 | 4.516 | 4.607 | 4.401 | 4.602 | 4,465 | +0.08(+1.80%) |
Jun 09, 2008 | 4.521 | 4.549 | 4.506 | 4.521 | 13,353 | +0.09(+1.94%) |
Jun 06, 2008 | 4.468 | 4.473 | 4.406 | 4.435 | 4,598 | +0.03(+0.65%) |
Jun 05, 2008 | 4.468 | 4.468 | 4.406 | 4.406 | 29,526 | -0.07(-1.60%) |
Jun 04, 2008 | 4.411 | 4.478 | 4.406 | 4.478 | 7,943 | +0.07(+1.63%) |
Jun 03, 2008 | 4.468 | 4.468 | 4.401 | 4.406 | 18,800 | +0.00(+0.11%) |
Jun 02, 2008 | 4.478 | 4.478 | 4.392 | 4.401 | 7,983 | -0.16(-3.46%) |
May 30, 2008 | 4.583 | 4.583 | 4.540 | 4.559 | 9,553 | +0.15(+3.36%) |
May 29, 2008 | 4.382 | 4.420 | 4.382 | 4.411 | 9,210 | -0.00(-0.11%) |
May 28, 2008 | 4.377 | 4.415 | 4.377 | 4.415 | 3,955 | +0.06(+1.32%) |
May 27, 2008 | 4.358 | 4.358 | 4.358 | 4.358 | 1,045 | -0.00(-0.11%) |
May 26, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | +0.00(+0.00%) |
May 23, 2008 | 4.377 | 4.377 | 4.363 | 4.363 | 7,734 | -0.01(-0.33%) |
May 22, 2008 | 4.511 | 4.511 | 4.377 | 4.377 | 20,234 | +0.02(+0.55%) |
May 21, 2008 | 4.377 | 4.377 | 4.353 | 4.353 | 16,171 | -0.05(-1.09%) |
May 20, 2008 | 4.411 | 4.458 | 4.377 | 4.401 | 15,863 | -0.00(-0.11%) |
May 19, 2008 | 4.420 | 4.420 | 4.382 | 4.406 | 2,111 | -0.01(-0.32%) |
May 16, 2008 | 4.425 | 4.473 | 4.382 | 4.420 | 6,584 | -0.07(-1.49%) |
May 15, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 712 | +0.00(+0.00%) |
May 14, 2008 | 4.487 | 4.487 | 4.487 | 4.487 | 0 | +0.00(+0.00%) |
May 13, 2008 | 4.363 | 4.487 | 4.363 | 4.487 | 3,240 | +0.12(+2.85%) |
May 12, 2008 | 4.363 | 4.363 | 4.363 | 4.363 | 2,926 | -0.10(-2.15%) |
May 09, 2008 | 4.296 | 4.478 | 4.291 | 4.458 | 2,656 | +0.20(+4.72%) |
May 08, 2008 | 4.305 | 4.305 | 4.248 | 4.258 | 37,645 | -0.11(-2.63%) |
May 07, 2008 | 4.353 | 4.372 | 4.339 | 4.372 | 24,666 | +0.03(+0.66%) |
May 06, 2008 | 4.387 | 4.392 | 4.344 | 4.344 | 2,299 | +0.01(+0.33%) |
May 05, 2008 | 4.449 | 4.449 | 4.310 | 4.329 | 13,179 | -0.16(-3.62%) |
May 02, 2008 | 4.549 | 4.760 | 4.243 | 4.492 | 151,440 | -0.40(-8.21%) |