Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.920 | 6.010 | 5.680 | 5.680 | 967,340 | -0.32(-5.33%) |
Jul 30, 2008 | 5.780 | 6.010 | 5.770 | 6.000 | 1,532,868 | +0.27(+4.71%) |
Jul 29, 2008 | 5.730 | 5.910 | 5.670 | 5.730 | 1,453,147 | +0.14(+2.50%) |
Jul 28, 2008 | 5.780 | 5.860 | 5.560 | 5.590 | 923,135 | -0.26(-4.44%) |
Jul 25, 2008 | 5.950 | 6.070 | 5.780 | 5.850 | 1,676,943 | -0.21(-3.47%) |
Jul 24, 2008 | 5.490 | 6.550 | 5.490 | 6.060 | 4,857,871 | +1.23(+25.47%) |
Jul 23, 2008 | 4.580 | 4.870 | 4.580 | 4.830 | 1,234,012 | +0.31(+6.86%) |
Jul 22, 2008 | 4.640 | 4.655 | 4.460 | 4.520 | 1,490,356 | -0.13(-2.80%) |
Jul 21, 2008 | 4.760 | 4.830 | 4.630 | 4.650 | 1,019,795 | -0.10(-2.11%) |
Jul 18, 2008 | 4.770 | 4.800 | 4.670 | 4.750 | 1,818,649 | +0.01(+0.21%) |
Jul 17, 2008 | 5.010 | 5.050 | 4.730 | 4.740 | 1,480,380 | -0.26(-5.20%) |
Jul 16, 2008 | 4.870 | 5.030 | 4.790 | 5.000 | 1,138,345 | +0.11(+2.25%) |
Jul 15, 2008 | 4.560 | 5.050 | 4.460 | 4.890 | 1,691,790 | +0.27(+5.84%) |
Jul 14, 2008 | 4.850 | 4.890 | 4.465 | 4.620 | 982,596 | -0.18(-3.75%) |
Jul 11, 2008 | 4.860 | 4.860 | 4.610 | 4.800 | 1,571,963 | -0.11(-2.24%) |
Jul 10, 2008 | 4.810 | 4.970 | 4.760 | 4.910 | 1,377,039 | +0.11(+2.29%) |
Jul 09, 2008 | 5.140 | 5.210 | 4.790 | 4.800 | 1,111,331 | -0.35(-6.80%) |
Jul 08, 2008 | 5.200 | 5.260 | 5.090 | 5.150 | 978,906 | -0.05(-0.96%) |
Jul 07, 2008 | 5.080 | 5.240 | 5.010 | 5.200 | 953,115 | +0.16(+3.17%) |
Jul 04, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | +0.00(+0.00%) |
Jul 03, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | -0.16(-3.08%) |
Jul 02, 2008 | 5.450 | 5.530 | 5.190 | 5.200 | 718,822 | -0.26(-4.76%) |
Jul 01, 2008 | 5.560 | 5.560 | 5.300 | 5.460 | 799,908 | -0.10(-1.80%) |
Jun 30, 2008 | 5.920 | 5.990 | 5.550 | 5.560 | 1,170,835 | -0.37(-6.24%) |
Jun 27, 2008 | 5.950 | 6.090 | 5.820 | 5.930 | 2,369,893 | -0.03(-0.50%) |
Jun 26, 2008 | 6.120 | 6.120 | 5.900 | 5.960 | 495,780 | -0.22(-3.56%) |
Jun 25, 2008 | 5.980 | 6.220 | 5.960 | 6.180 | 537,412 | +0.23(+3.87%) |
Jun 24, 2008 | 5.920 | 6.080 | 5.830 | 5.950 | 416,139 | -0.03(-0.50%) |
Jun 23, 2008 | 6.110 | 6.190 | 5.950 | 5.980 | 324,312 | -0.08(-1.32%) |
Jun 20, 2008 | 6.200 | 6.200 | 6.000 | 6.060 | 764,989 | -0.16(-2.57%) |
Jun 19, 2008 | 6.090 | 6.230 | 6.010 | 6.220 | 593,468 | +0.13(+2.13%) |
Jun 18, 2008 | 6.260 | 6.260 | 6.000 | 6.090 | 401,116 | -0.19(-3.03%) |
Jun 17, 2008 | 6.440 | 6.500 | 6.240 | 6.280 | 375,049 | -0.20(-3.09%) |
Jun 16, 2008 | 6.320 | 6.480 | 6.250 | 6.480 | 252,586 | +0.15(+2.37%) |
Jun 13, 2008 | 6.240 | 6.350 | 6.190 | 6.330 | 363,420 | +0.16(+2.59%) |
Jun 12, 2008 | 6.150 | 6.220 | 6.020 | 6.170 | 568,046 | +0.09(+1.48%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.080 | 6.080 | 535,960 | -0.29(-4.55%) |
Jun 10, 2008 | 6.330 | 6.420 | 6.300 | 6.370 | 474,376 | -0.05(-0.78%) |
Jun 09, 2008 | 6.640 | 6.740 | 6.340 | 6.420 | 801,300 | -0.17(-2.58%) |
Jun 06, 2008 | 7.000 | 7.030 | 6.560 | 6.590 | 1,371,238 | -0.41(-5.86%) |
Jun 05, 2008 | 6.800 | 7.010 | 6.790 | 7.000 | 1,500,914 | +0.37(+5.58%) |
Jun 04, 2008 | 6.380 | 6.650 | 6.360 | 6.630 | 598,599 | +0.21(+3.27%) |
Jun 03, 2008 | 6.460 | 6.600 | 6.300 | 6.420 | 556,492 | -0.03(-0.47%) |
Jun 02, 2008 | 6.530 | 6.680 | 6.360 | 6.450 | 477,378 | -0.11(-1.68%) |
May 30, 2008 | 6.310 | 6.580 | 6.290 | 6.560 | 688,138 | +0.25(+3.96%) |
May 29, 2008 | 6.260 | 6.420 | 6.260 | 6.310 | 407,881 | +0.02(+0.32%) |
May 28, 2008 | 6.440 | 6.470 | 6.225 | 6.290 | 314,610 | -0.11(-1.72%) |
May 27, 2008 | 6.250 | 6.410 | 6.220 | 6.400 | 1,039,102 | +0.18(+2.89%) |
May 26, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 22, 2008 | 6.140 | 6.260 | 6.080 | 6.220 | 718,364 | +0.12(+1.97%) |
May 21, 2008 | 6.100 | 6.280 | 6.000 | 6.100 | 892,586 | +0.03(+0.49%) |
May 20, 2008 | 6.290 | 6.340 | 6.020 | 6.070 | 942,702 | -0.26(-4.11%) |
May 19, 2008 | 6.250 | 6.400 | 6.200 | 6.330 | 1,158,624 | +0.15(+2.43%) |
May 16, 2008 | 6.330 | 6.370 | 6.050 | 6.180 | 1,062,674 | -0.10(-1.59%) |
May 15, 2008 | 6.210 | 6.350 | 6.170 | 6.280 | 652,397 | +0.06(+0.96%) |
May 14, 2008 | 6.130 | 6.320 | 6.050 | 6.220 | 852,560 | +0.09(+1.47%) |
May 13, 2008 | 6.150 | 6.170 | 6.020 | 6.130 | 534,752 | +0.06(+0.99%) |
May 12, 2008 | 5.930 | 6.090 | 5.850 | 6.070 | 608,525 | +0.17(+2.88%) |
May 09, 2008 | 5.890 | 6.000 | 5.850 | 5.900 | 1,015,740 | -0.07(-1.17%) |
May 08, 2008 | 5.840 | 6.020 | 5.810 | 5.970 | 1,665,386 | +0.22(+3.83%) |
May 07, 2008 | 5.700 | 5.840 | 5.680 | 5.750 | 1,179,969 | +0.08(+1.41%) |
May 06, 2008 | 5.600 | 5.755 | 5.560 | 5.670 | 940,582 | +0.01(+0.18%) |
May 05, 2008 | 5.800 | 5.920 | 5.495 | 5.660 | 3,259,753 | -0.19(-3.25%) |
May 02, 2008 | 6.720 | 6.830 | 5.650 | 5.850 | 5,472,422 | -1.58(-21.27%) |