Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.235 | 5.235 | 5.124 | 5.124 | 3,417 | -0.11(-2.02%) |
Jul 30, 2008 | 4.953 | 5.230 | 4.953 | 5.230 | 397 | +0.21(+4.11%) |
Jul 29, 2008 | 5.023 | 5.023 | 5.023 | 5.023 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 5.023 | 5.023 | 5.023 | 5.023 | 397 | -0.05(-0.99%) |
Jul 25, 2008 | 5.074 | 5.074 | 5.074 | 5.074 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 5.074 | 5.074 | 5.074 | 5.074 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 5.033 | 5.094 | 5.033 | 5.074 | 993 | +0.11(+2.23%) |
Jul 22, 2008 | 4.746 | 4.963 | 4.746 | 4.963 | 993 | -0.08(-1.50%) |
Jul 21, 2008 | 5.230 | 5.230 | 4.988 | 5.038 | 8,942 | +0.11(+2.14%) |
Jul 18, 2008 | 4.953 | 4.953 | 4.933 | 4.933 | 596 | -0.06(-1.11%) |
Jul 17, 2008 | 4.988 | 4.988 | 4.988 | 4.988 | 1,192 | +0.06(+1.12%) |
Jul 16, 2008 | 4.933 | 4.933 | 4.933 | 4.933 | 943 | -0.18(-3.45%) |
Jul 15, 2008 | 5.064 | 5.109 | 4.963 | 5.109 | 3,389 | -0.15(-2.87%) |
Jul 14, 2008 | 5.260 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 5.260 | 5.260 | 5.260 | 5.260 | 786 | +0.00(+0.00%) |
Jul 10, 2008 | 5.134 | 5.260 | 5.134 | 5.260 | 985 | +0.30(+5.98%) |
Jul 09, 2008 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 4.933 | 5.446 | 4.933 | 4.963 | 3,693 | -0.19(-3.71%) |
Jul 04, 2008 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 5.154 | 5.154 | 5.154 | 5.154 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 5.154 | 5.154 | 4.988 | 5.154 | 397 | +0.17(+3.43%) |
Jun 27, 2008 | 4.983 | 4.983 | 4.983 | 4.983 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 5.008 | 5.008 | 4.983 | 4.983 | 397 | -0.18(-3.51%) |
Jun 25, 2008 | 5.164 | 5.164 | 5.164 | 5.164 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 5.164 | 5.164 | 5.164 | 5.164 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 5.164 | 5.164 | 5.164 | 5.164 | 200 | -0.37(-6.73%) |
Jun 20, 2008 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 5.421 | 5.537 | 5.421 | 5.537 | 794 | +0.15(+2.80%) |
Jun 18, 2008 | 5.386 | 5.386 | 5.386 | 5.386 | 224 | -0.15(-2.73%) |
Jun 17, 2008 | 5.537 | 5.537 | 5.537 | 5.537 | 397 | +0.22(+4.17%) |
Jun 16, 2008 | 5.285 | 5.315 | 5.194 | 5.315 | 3,023 | +0.28(+5.60%) |
Jun 13, 2008 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 5.089 | 5.089 | 5.033 | 5.033 | 794 | -0.14(-2.63%) |
Jun 11, 2008 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 5.189 | 5.189 | 5.169 | 5.169 | 2,384 | +0.01(+0.10%) |
Jun 06, 2008 | 5.184 | 5.184 | 5.164 | 5.164 | 1,110 | -0.14(-2.56%) |
Jun 05, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 397 | -0.19(-3.52%) |
Jun 04, 2008 | 5.663 | 5.663 | 5.494 | 5.494 | 3,822 | -0.27(-4.68%) |
Jun 03, 2008 | 5.788 | 5.788 | 5.763 | 5.763 | 4,172 | -0.23(-3.78%) |
Jun 02, 2008 | 6.040 | 6.045 | 5.990 | 5.990 | 6,713 | -0.10(-1.65%) |
May 30, 2008 | 6.090 | 6.090 | 6.090 | 6.090 | 198 | +0.05(+0.83%) |
May 29, 2008 | 6.040 | 6.040 | 6.040 | 6.040 | 397 | -0.15(-2.44%) |
May 28, 2008 | 6.045 | 6.191 | 5.990 | 6.191 | 11,348 | -0.13(-1.99%) |
May 27, 2008 | 6.236 | 6.468 | 6.116 | 6.317 | 7,003 | +0.26(+4.28%) |
May 26, 2008 | 6.055 | 6.058 | 6.040 | 6.058 | 993 | +0.00(+0.00%) |
May 23, 2008 | 6.055 | 6.058 | 6.040 | 6.058 | 993 | -0.28(-4.48%) |
May 22, 2008 | 6.136 | 6.342 | 6.136 | 6.342 | 596 | +0.18(+2.86%) |
May 21, 2008 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
May 20, 2008 | 6.166 | 6.166 | 6.166 | 6.166 | 397 | -0.03(-0.41%) |
May 19, 2008 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
May 16, 2008 | 6.191 | 6.191 | 6.191 | 6.191 | 0 | +0.00(+0.00%) |
May 15, 2008 | 6.191 | 6.191 | 6.191 | 6.191 | 218 | -0.35(-5.38%) |
May 14, 2008 | 6.543 | 6.543 | 6.543 | 6.543 | 397 | -0.08(-1.14%) |
May 13, 2008 | 6.372 | 6.619 | 6.372 | 6.619 | 476 | +0.38(+6.05%) |
May 12, 2008 | 6.241 | 6.241 | 6.241 | 6.241 | 0 | +0.00(+0.00%) |
May 09, 2008 | 6.166 | 6.241 | 6.166 | 6.241 | 397 | +0.04(+0.65%) |
May 08, 2008 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
May 07, 2008 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
May 06, 2008 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
May 05, 2008 | 6.010 | 6.201 | 6.010 | 6.201 | 3,778 | -0.01(-0.16%) |
May 02, 2008 | 6.211 | 6.211 | 6.211 | 6.211 | 397 | +0.17(+2.83%) |