Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.212 | 4.350 | 4.065 | 4.225 | 2,479,791 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,148 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.799 | 3.532 | 3.692 | 5,577,017 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,325,894 | -0.23(-5.85%) |
Jul 25, 2008 | 3.775 | 3.961 | 3.769 | 3.961 | 1,226,587 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.807 | 1,768,564 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,663 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.468 | 4.278 | 4.294 | 1,174,611 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.244 | 4.396 | 1,444,624 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,194 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.132 | 4.217 | 955,940 | -0.07(-1.74%) |
Jul 16, 2008 | 4.324 | 4.345 | 4.134 | 4.292 | 1,403,212 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.124 | 4.276 | 2,772,737 | -0.06(-1.41%) |
Jul 14, 2008 | 4.396 | 4.396 | 4.233 | 4.337 | 1,650,387 | -0.02(-0.43%) |
Jul 11, 2008 | 4.308 | 4.398 | 4.084 | 4.356 | 2,048,887 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.332 | 3,280,107 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.420 | 4.420 | 1,703,271 | -0.35(-7.27%) |
Jul 08, 2008 | 4.756 | 4.809 | 4.652 | 4.766 | 3,436,636 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.905 | 4.614 | 4.772 | 1,465,857 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,162 | -0.21(-4.03%) |
Jul 01, 2008 | 5.089 | 5.265 | 4.971 | 5.089 | 2,732,038 | -0.04(-0.83%) |
Jun 30, 2008 | 5.121 | 5.243 | 5.035 | 5.131 | 1,630,343 | -0.04(-0.77%) |
Jun 27, 2008 | 4.913 | 5.289 | 4.843 | 5.171 | 4,637,868 | +0.22(+4.36%) |
Jun 26, 2008 | 5.267 | 5.274 | 4.846 | 4.955 | 3,614,326 | -0.36(-6.82%) |
Jun 25, 2008 | 5.467 | 5.507 | 5.278 | 5.318 | 4,407,260 | -0.20(-3.58%) |
Jun 24, 2008 | 5.614 | 5.710 | 5.481 | 5.515 | 2,615,241 | -0.14(-2.41%) |
Jun 23, 2008 | 5.952 | 5.995 | 5.545 | 5.651 | 2,511,600 | -0.36(-5.99%) |
Jun 20, 2008 | 6.446 | 6.448 | 5.819 | 6.011 | 3,883,799 | -0.59(-8.89%) |
Jun 19, 2008 | 6.709 | 6.709 | 6.408 | 6.597 | 871,998 | -0.06(-0.92%) |
Jun 18, 2008 | 6.731 | 6.909 | 6.560 | 6.659 | 865,605 | -0.12(-1.77%) |
Jun 17, 2008 | 6.643 | 6.891 | 6.643 | 6.779 | 976,093 | +0.14(+2.05%) |
Jun 16, 2008 | 6.741 | 6.741 | 6.525 | 6.643 | 1,673,090 | -0.17(-2.43%) |
Jun 13, 2008 | 6.827 | 6.899 | 6.699 | 6.808 | 922,830 | +0.06(+0.87%) |
Jun 12, 2008 | 6.619 | 6.931 | 6.605 | 6.749 | 1,393,091 | +0.15(+2.34%) |
Jun 11, 2008 | 6.704 | 6.995 | 6.595 | 6.595 | 1,342,844 | -0.06(-0.88%) |
Jun 10, 2008 | 6.547 | 6.677 | 6.496 | 6.653 | 1,141,801 | -0.09(-1.30%) |
Jun 09, 2008 | 6.597 | 7.037 | 6.552 | 6.741 | 1,322,808 | +0.08(+1.16%) |
Jun 06, 2008 | 6.917 | 6.944 | 6.496 | 6.664 | 2,457,879 | -0.28(-3.99%) |
Jun 05, 2008 | 7.035 | 7.251 | 6.941 | 6.941 | 2,111,506 | -0.06(-0.88%) |
Jun 04, 2008 | 7.264 | 7.379 | 6.989 | 7.003 | 1,158,773 | -0.35(-4.82%) |
Jun 03, 2008 | 7.488 | 7.698 | 7.333 | 7.357 | 1,600,121 | -0.17(-2.27%) |
Jun 02, 2008 | 7.075 | 7.637 | 7.013 | 7.528 | 3,311,165 | +0.42(+5.85%) |
May 30, 2008 | 6.904 | 7.165 | 6.832 | 7.112 | 3,186,978 | +0.18(+2.54%) |
May 29, 2008 | 6.827 | 6.936 | 6.741 | 6.936 | 995,994 | +0.10(+1.48%) |
May 28, 2008 | 6.864 | 6.875 | 6.637 | 6.835 | 1,723,825 | +0.00(+0.04%) |
May 27, 2008 | 6.720 | 6.885 | 6.550 | 6.832 | 1,180,343 | +0.17(+2.48%) |
May 26, 2008 | 6.587 | 6.731 | 6.573 | 6.667 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.587 | 6.731 | 6.573 | 6.667 | 1,167,243 | +0.05(+0.81%) |
May 22, 2008 | 6.555 | 6.752 | 6.494 | 6.613 | 1,929,163 | +0.11(+1.68%) |
May 21, 2008 | 6.464 | 6.677 | 6.427 | 6.504 | 1,970,399 | +0.06(+0.87%) |
May 20, 2008 | 6.379 | 6.512 | 6.291 | 6.448 | 1,334,996 | +0.09(+1.47%) |
May 19, 2008 | 6.438 | 6.656 | 6.355 | 6.355 | 2,792,623 | -0.10(-1.61%) |
May 16, 2008 | 6.123 | 6.552 | 5.982 | 6.459 | 2,624,409 | +0.39(+6.51%) |
May 15, 2008 | 6.435 | 6.435 | 6.038 | 6.064 | 3,879,050 | +0.12(+2.02%) |
May 14, 2008 | 6.192 | 6.192 | 5.675 | 5.944 | 5,080,923 | +0.23(+4.06%) |
May 13, 2008 | 5.641 | 5.816 | 5.451 | 5.712 | 1,983,507 | +0.08(+1.42%) |
May 12, 2008 | 5.275 | 5.635 | 5.275 | 5.633 | 4,019,935 | +0.32(+6.07%) |
May 09, 2008 | 5.305 | 5.465 | 5.217 | 5.310 | 1,433,655 | -0.02(-0.30%) |
May 08, 2008 | 5.539 | 5.539 | 5.283 | 5.326 | 1,802,350 | -0.13(-2.30%) |
May 07, 2008 | 5.545 | 5.678 | 5.427 | 5.451 | 1,843,270 | -0.09(-1.68%) |
May 06, 2008 | 5.747 | 5.750 | 5.521 | 5.545 | 2,762,773 | -0.20(-3.44%) |
May 05, 2008 | 5.678 | 5.814 | 5.617 | 5.742 | 2,222,030 | +0.04(+0.65%) |
May 02, 2008 | 5.686 | 5.915 | 5.369 | 5.704 | 5,239,872 | -0.05(-0.83%) |