Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.308 | 5.329 | 5.269 | 5.305 | 2,105,375 | -0.06(-1.12%) |
Jul 30, 2008 | 5.228 | 5.377 | 5.225 | 5.365 | 3,023,941 | +0.17(+3.35%) |
Jul 29, 2008 | 5.192 | 5.197 | 4.980 | 5.192 | 2,113,622 | +0.22(+4.49%) |
Jul 28, 2008 | 5.119 | 5.260 | 4.967 | 4.968 | 2,297,993 | -0.19(-3.65%) |
Jul 25, 2008 | 5.018 | 5.192 | 5.005 | 5.157 | 2,967,712 | +0.18(+3.60%) |
Jul 24, 2008 | 4.991 | 5.177 | 4.935 | 4.978 | 2,664,439 | +0.01(+0.22%) |
Jul 23, 2008 | 5.139 | 5.152 | 4.928 | 4.967 | 3,034,537 | -0.17(-3.30%) |
Jul 22, 2008 | 5.113 | 5.221 | 5.005 | 5.137 | 2,574,169 | -0.04(-0.85%) |
Jul 21, 2008 | 4.954 | 5.193 | 4.935 | 5.181 | 2,709,436 | +0.25(+5.01%) |
Jul 18, 2008 | 4.911 | 4.994 | 4.870 | 4.934 | 2,865,783 | +0.02(+0.49%) |
Jul 17, 2008 | 4.959 | 5.448 | 4.645 | 4.910 | 7,257,553 | +0.23(+4.88%) |
Jul 16, 2008 | 4.515 | 4.696 | 4.467 | 4.681 | 2,987,984 | +0.18(+4.07%) |
Jul 15, 2008 | 4.363 | 4.578 | 4.295 | 4.498 | 2,470,167 | +0.06(+1.39%) |
Jul 14, 2008 | 4.449 | 4.499 | 4.352 | 4.437 | 3,560,039 | +0.03(+0.61%) |
Jul 11, 2008 | 4.394 | 4.515 | 4.332 | 4.410 | 2,535,361 | -0.02(-0.45%) |
Jul 10, 2008 | 4.383 | 4.505 | 4.350 | 4.430 | 1,445,242 | +0.05(+1.13%) |
Jul 09, 2008 | 4.403 | 4.473 | 4.344 | 4.380 | 1,556,129 | -0.01(-0.33%) |
Jul 08, 2008 | 4.248 | 4.405 | 4.241 | 4.395 | 3,068,167 | +0.16(+3.85%) |
Jul 07, 2008 | 4.195 | 4.254 | 4.103 | 4.232 | 2,053,808 | +0.05(+1.31%) |
Jul 04, 2008 | 4.255 | 4.283 | 4.137 | 4.177 | 1,370,156 | +0.00(+0.00%) |
Jul 03, 2008 | 4.255 | 4.283 | 4.137 | 4.177 | 1,370,156 | -0.07(-1.67%) |
Jul 02, 2008 | 4.388 | 4.390 | 4.233 | 4.248 | 2,117,992 | -0.15(-3.46%) |
Jul 01, 2008 | 4.350 | 4.403 | 4.276 | 4.401 | 2,030,445 | +0.01(+0.30%) |
Jun 30, 2008 | 4.423 | 4.443 | 4.370 | 4.387 | 1,504,150 | -0.03(-0.73%) |
Jun 27, 2008 | 4.490 | 4.522 | 4.419 | 4.419 | 1,952,231 | -0.08(-1.87%) |
Jun 26, 2008 | 4.723 | 4.751 | 4.455 | 4.503 | 3,546,884 | -0.29(-5.97%) |
Jun 25, 2008 | 4.669 | 4.891 | 4.600 | 4.789 | 3,963,594 | +0.12(+2.52%) |
Jun 24, 2008 | 4.705 | 4.764 | 4.617 | 4.672 | 1,769,288 | -0.05(-1.13%) |
Jun 23, 2008 | 4.823 | 4.823 | 4.678 | 4.725 | 2,421,354 | -0.06(-1.31%) |
Jun 20, 2008 | 4.744 | 4.788 | 4.657 | 4.788 | 2,718,618 | +0.02(+0.42%) |
Jun 19, 2008 | 4.779 | 4.792 | 4.677 | 4.768 | 1,943,655 | +0.00(+0.08%) |
Jun 18, 2008 | 4.711 | 4.839 | 4.696 | 4.764 | 1,515,689 | +0.01(+0.25%) |
Jun 17, 2008 | 4.898 | 4.908 | 4.743 | 4.752 | 1,377,833 | -0.13(-2.68%) |
Jun 16, 2008 | 4.760 | 4.896 | 4.716 | 4.883 | 1,841,666 | +0.12(+2.44%) |
Jun 13, 2008 | 4.717 | 4.793 | 4.608 | 4.767 | 2,384,439 | +0.09(+1.86%) |
Jun 12, 2008 | 4.686 | 4.768 | 4.666 | 4.680 | 963,839 | +0.02(+0.34%) |
Jun 11, 2008 | 4.731 | 4.744 | 4.657 | 4.664 | 2,022,566 | -0.09(-1.88%) |
Jun 10, 2008 | 4.684 | 4.759 | 4.574 | 4.753 | 1,768,510 | +0.10(+2.21%) |
Jun 09, 2008 | 4.637 | 4.701 | 4.529 | 4.650 | 2,053,105 | +0.03(+0.69%) |
Jun 06, 2008 | 4.807 | 4.807 | 4.606 | 4.618 | 1,609,155 | -0.21(-4.37%) |
Jun 05, 2008 | 4.729 | 4.829 | 4.729 | 4.829 | 1,462,588 | +0.10(+2.15%) |
Jun 04, 2008 | 4.789 | 4.809 | 4.698 | 4.728 | 1,302,283 | -0.08(-1.69%) |
Jun 03, 2008 | 4.858 | 4.878 | 4.720 | 4.809 | 1,500,790 | -0.03(-0.53%) |
Jun 02, 2008 | 4.824 | 4.864 | 4.773 | 4.835 | 1,792,471 | +0.00(+0.08%) |
May 30, 2008 | 4.749 | 4.846 | 4.745 | 4.831 | 1,681,203 | +0.09(+2.00%) |
May 29, 2008 | 4.721 | 4.789 | 4.661 | 4.736 | 2,547,559 | -0.01(-0.17%) |
May 28, 2008 | 4.717 | 4.799 | 4.708 | 4.744 | 1,981,849 | +0.04(+0.88%) |
May 27, 2008 | 4.632 | 4.724 | 4.628 | 4.703 | 1,054,423 | +0.07(+1.53%) |
May 26, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.697 | 4.703 | 4.614 | 4.632 | 784,481 | -0.08(-1.73%) |
May 22, 2008 | 4.701 | 4.756 | 4.676 | 4.713 | 1,201,865 | +0.02(+0.43%) |
May 21, 2008 | 4.751 | 4.809 | 4.668 | 4.693 | 1,593,216 | -0.03(-0.54%) |
May 20, 2008 | 4.697 | 4.787 | 4.692 | 4.719 | 1,433,501 | -0.01(-0.20%) |
May 19, 2008 | 4.839 | 4.867 | 4.709 | 4.728 | 2,092,421 | -0.09(-1.86%) |
May 16, 2008 | 4.871 | 4.899 | 4.748 | 4.817 | 2,304,713 | -0.03(-0.61%) |
May 15, 2008 | 4.824 | 4.899 | 4.779 | 4.847 | 1,315,446 | +0.02(+0.47%) |
May 14, 2008 | 4.715 | 4.896 | 4.715 | 4.824 | 2,797,394 | +0.11(+2.30%) |
May 13, 2008 | 4.780 | 4.828 | 4.707 | 4.716 | 3,813,653 | -0.06(-1.29%) |
May 12, 2008 | 4.511 | 4.779 | 4.418 | 4.777 | 6,762,440 | +0.39(+8.89%) |
May 09, 2008 | 4.272 | 4.402 | 4.216 | 4.387 | 1,357,277 | +0.09(+2.18%) |
May 08, 2008 | 4.189 | 4.320 | 4.172 | 4.294 | 3,415,830 | +0.11(+2.72%) |
May 07, 2008 | 4.236 | 4.290 | 4.180 | 4.180 | 1,658,776 | -0.05(-1.17%) |
May 06, 2008 | 4.172 | 4.251 | 4.125 | 4.229 | 1,639,829 | +0.05(+1.28%) |
May 05, 2008 | 4.221 | 4.268 | 4.153 | 4.176 | 1,891,063 | -0.06(-1.48%) |
May 02, 2008 | 4.282 | 4.320 | 4.176 | 4.239 | 1,840,738 | -0.02(-0.50%) |