Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.990 | 5.100 | 4.880 | 5.060 | 16,990 | +0.13(+2.64%) |
Jul 30, 2008 | 4.910 | 4.960 | 4.730 | 4.930 | 17,866 | -0.05(-1.01%) |
Jul 29, 2008 | 4.980 | 4.990 | 4.950 | 4.980 | 2,855 | -0.02(-0.40%) |
Jul 28, 2008 | 5.290 | 5.290 | 5.000 | 5.000 | 17,354 | -0.20(-3.85%) |
Jul 25, 2008 | 4.750 | 5.200 | 4.730 | 5.200 | 22,753 | +0.34(+7.00%) |
Jul 24, 2008 | 4.850 | 4.860 | 4.600 | 4.860 | 45,927 | +0.00(+0.00%) |
Jul 23, 2008 | 5.193 | 5.220 | 4.830 | 4.860 | 49,293 | -0.39(-7.43%) |
Jul 22, 2008 | 5.200 | 5.290 | 5.180 | 5.250 | 10,716 | -0.05(-0.94%) |
Jul 21, 2008 | 5.300 | 5.300 | 5.130 | 5.300 | 7,666 | +0.00(+0.00%) |
Jul 18, 2008 | 5.250 | 5.300 | 5.250 | 5.300 | 10,403 | +0.00(+0.00%) |
Jul 17, 2008 | 5.510 | 5.510 | 5.140 | 5.300 | 34,232 | -0.11(-2.03%) |
Jul 16, 2008 | 5.530 | 5.550 | 5.300 | 5.410 | 13,700 | +0.00(+0.00%) |
Jul 15, 2008 | 5.410 | 5.450 | 5.210 | 5.410 | 14,529 | -0.08(-1.46%) |
Jul 14, 2008 | 5.400 | 5.510 | 5.400 | 5.490 | 2,010 | +0.04(+0.73%) |
Jul 11, 2008 | 5.330 | 5.450 | 5.330 | 5.450 | 19,170 | +0.20(+3.81%) |
Jul 10, 2008 | 5.100 | 5.250 | 5.000 | 5.250 | 23,685 | +0.10(+1.94%) |
Jul 09, 2008 | 5.090 | 5.160 | 5.060 | 5.150 | 17,608 | +0.02(+0.39%) |
Jul 08, 2008 | 5.250 | 5.350 | 5.060 | 5.130 | 33,138 | -0.16(-3.02%) |
Jul 07, 2008 | 5.680 | 5.680 | 5.210 | 5.290 | 52,818 | -0.46(-8.00%) |
Jul 04, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | +0.00(+0.00%) |
Jul 03, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | -0.20(-3.36%) |
Jul 02, 2008 | 5.900 | 6.050 | 5.800 | 5.950 | 42,749 | +0.13(+2.23%) |
Jul 01, 2008 | 5.990 | 5.990 | 5.750 | 5.820 | 24,334 | -0.28(-4.59%) |
Jun 30, 2008 | 6.030 | 6.200 | 5.860 | 6.100 | 73,425 | +0.24(+4.10%) |
Jun 27, 2008 | 5.550 | 6.020 | 5.548 | 5.860 | 54,479 | +0.41(+7.52%) |
Jun 26, 2008 | 5.250 | 5.870 | 5.040 | 5.450 | 107,283 | +0.42(+8.35%) |
Jun 25, 2008 | 5.280 | 5.280 | 5.030 | 5.030 | 53,198 | -0.14(-2.80%) |
Jun 24, 2008 | 5.340 | 5.630 | 5.130 | 5.175 | 37,224 | -0.12(-2.17%) |
Jun 23, 2008 | 5.340 | 5.402 | 5.170 | 5.290 | 57,318 | -0.11(-2.04%) |
Jun 20, 2008 | 5.640 | 5.640 | 5.340 | 5.400 | 42,650 | -0.22(-3.91%) |
Jun 19, 2008 | 5.950 | 5.950 | 5.360 | 5.620 | 23,030 | -0.27(-4.58%) |
Jun 18, 2008 | 5.850 | 5.990 | 5.850 | 5.890 | 4,950 | -0.01(-0.17%) |
Jun 17, 2008 | 6.000 | 6.060 | 5.900 | 5.900 | 9,075 | -0.15(-2.48%) |
Jun 16, 2008 | 5.850 | 6.050 | 5.850 | 6.050 | 13,505 | +0.18(+3.07%) |
Jun 13, 2008 | 5.950 | 5.950 | 5.850 | 5.870 | 256,701 | -0.04(-0.63%) |
Jun 12, 2008 | 5.960 | 5.990 | 5.900 | 5.907 | 9,000 | -0.16(-2.69%) |
Jun 11, 2008 | 5.860 | 6.070 | 5.800 | 6.070 | 24,741 | +0.06(+1.00%) |
Jun 10, 2008 | 6.020 | 6.050 | 5.880 | 6.010 | 17,408 | +0.02(+0.33%) |
Jun 09, 2008 | 6.080 | 6.080 | 5.980 | 5.990 | 29,290 | -0.10(-1.64%) |
Jun 06, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 51,256 | +0.15(+2.53%) |
Jun 05, 2008 | 5.880 | 5.949 | 5.500 | 5.940 | 84,620 | +0.09(+1.54%) |
Jun 04, 2008 | 5.950 | 5.990 | 5.750 | 5.850 | 34,421 | +0.00(+0.00%) |
Jun 03, 2008 | 5.790 | 5.900 | 5.710 | 5.850 | 16,716 | -0.03(-0.51%) |
Jun 02, 2008 | 6.130 | 6.130 | 5.710 | 5.880 | 25,791 | -0.22(-3.61%) |
May 30, 2008 | 5.640 | 6.130 | 5.600 | 6.100 | 36,668 | +0.40(+7.02%) |
May 29, 2008 | 6.100 | 6.160 | 5.650 | 5.700 | 42,878 | -0.41(-6.71%) |
May 28, 2008 | 6.350 | 6.450 | 5.900 | 6.110 | 50,488 | -0.29(-4.53%) |
May 27, 2008 | 6.500 | 6.500 | 6.280 | 6.400 | 46,490 | +0.00(+0.00%) |
May 26, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.500 | 6.071 | 6.400 | 40,978 | +0.04(+0.63%) |
May 22, 2008 | 6.900 | 7.000 | 6.310 | 6.360 | 314,444 | -0.49(-7.15%) |
May 21, 2008 | 6.790 | 7.150 | 6.743 | 6.850 | 148,060 | +0.21(+3.16%) |
May 20, 2008 | 6.350 | 6.739 | 6.270 | 6.640 | 163,487 | +0.35(+5.56%) |
May 19, 2008 | 6.040 | 6.390 | 6.000 | 6.290 | 105,090 | +0.34(+5.71%) |
May 16, 2008 | 5.700 | 5.950 | 5.700 | 5.950 | 136,962 | +0.24(+4.20%) |
May 15, 2008 | 5.710 | 5.740 | 5.350 | 5.710 | 55,430 | -0.04(-0.70%) |
May 14, 2008 | 5.750 | 5.820 | 5.500 | 5.750 | 49,292 | -0.04(-0.69%) |
May 13, 2008 | 5.918 | 6.000 | 5.790 | 5.790 | 31,471 | -0.11(-1.86%) |
May 12, 2008 | 6.140 | 6.140 | 5.839 | 5.900 | 21,240 | +0.02(+0.34%) |
May 09, 2008 | 6.090 | 6.090 | 5.750 | 5.880 | 29,755 | -0.17(-2.81%) |
May 08, 2008 | 5.900 | 6.060 | 5.800 | 6.050 | 69,580 | +0.05(+0.83%) |
May 07, 2008 | 5.800 | 6.050 | 5.630 | 6.000 | 105,760 | +0.21(+3.63%) |
May 06, 2008 | 5.100 | 5.860 | 5.090 | 5.790 | 218,921 | +0.73(+14.42%) |
May 05, 2008 | 4.990 | 5.070 | 4.990 | 5.060 | 64,023 | +0.06(+1.20%) |
May 02, 2008 | 4.980 | 5.020 | 4.980 | 5.000 | 31,922 | +0.08(+1.63%) |