Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.903 | 5.054 | 4.847 | 4.927 | 5,480,211 | +0.02(+0.32%) |
Jul 30, 2008 | 5.102 | 5.222 | 4.879 | 4.911 | 3,811,582 | -0.18(-3.45%) |
Jul 29, 2008 | 5.086 | 5.389 | 5.086 | 5.086 | 4,130,481 | -0.10(-2.00%) |
Jul 28, 2008 | 5.118 | 5.517 | 5.022 | 5.190 | 3,931,327 | -0.26(-4.69%) |
Jul 25, 2008 | 5.612 | 5.660 | 5.190 | 5.445 | 5,125,558 | -0.34(-5.92%) |
Jul 24, 2008 | 6.274 | 6.290 | 5.764 | 5.788 | 3,904,425 | -0.57(-9.02%) |
Jul 23, 2008 | 6.051 | 6.370 | 5.812 | 6.362 | 7,688,606 | +0.40(+6.68%) |
Jul 22, 2008 | 5.501 | 6.051 | 5.405 | 5.963 | 5,608,823 | +0.35(+6.25%) |
Jul 21, 2008 | 5.485 | 5.780 | 5.349 | 5.612 | 8,725,175 | +0.31(+5.86%) |
Jul 18, 2008 | 5.102 | 5.341 | 5.022 | 5.301 | 7,869,405 | +0.31(+6.23%) |
Jul 17, 2008 | 4.903 | 5.038 | 4.743 | 4.990 | 15,698,802 | +0.10(+1.95%) |
Jul 16, 2008 | 4.879 | 5.022 | 4.703 | 4.895 | 13,073,987 | -0.01(-0.16%) |
Jul 15, 2008 | 5.230 | 5.238 | 4.703 | 4.903 | 8,487,072 | -0.50(-9.29%) |
Jul 14, 2008 | 5.780 | 5.835 | 5.381 | 5.405 | 4,235,006 | -0.26(-4.51%) |
Jul 11, 2008 | 6.099 | 6.170 | 5.580 | 5.660 | 6,512,028 | -0.33(-5.59%) |
Jul 10, 2008 | 6.266 | 6.274 | 5.939 | 5.995 | 2,387,103 | -0.15(-2.46%) |
Jul 09, 2008 | 6.649 | 6.712 | 6.130 | 6.146 | 3,116,897 | -0.40(-6.09%) |
Jul 08, 2008 | 6.019 | 6.577 | 5.899 | 6.545 | 6,542,786 | +0.51(+8.45%) |
Jul 07, 2008 | 6.250 | 6.378 | 5.947 | 6.035 | 4,475,249 | -0.21(-3.32%) |
Jul 04, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | +0.00(+0.00%) |
Jul 03, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | -0.45(-6.79%) |
Jul 02, 2008 | 7.302 | 7.334 | 6.688 | 6.696 | 5,866,182 | -0.73(-9.87%) |
Jul 01, 2008 | 7.502 | 7.677 | 7.366 | 7.430 | 3,687,795 | +0.00(+0.00%) |
Jun 30, 2008 | 7.390 | 7.741 | 7.374 | 7.430 | 1,975,212 | -0.03(-0.43%) |
Jun 27, 2008 | 7.438 | 7.661 | 7.374 | 7.462 | 2,685,095 | -0.04(-0.53%) |
Jun 26, 2008 | 7.565 | 7.565 | 7.390 | 7.502 | 2,670,904 | -0.02(-0.32%) |
Jun 25, 2008 | 7.430 | 7.693 | 7.326 | 7.526 | 2,280,392 | +0.10(+1.29%) |
Jun 24, 2008 | 7.310 | 7.573 | 7.175 | 7.430 | 3,203,824 | +0.10(+1.30%) |
Jun 23, 2008 | 7.374 | 7.669 | 7.334 | 7.334 | 4,181,471 | -0.02(-0.33%) |
Jun 20, 2008 | 7.653 | 7.653 | 7.175 | 7.358 | 7,269,959 | -0.49(-6.20%) |
Jun 19, 2008 | 7.908 | 8.068 | 7.565 | 7.844 | 6,466,161 | -0.21(-2.57%) |
Jun 18, 2008 | 8.410 | 8.416 | 7.948 | 8.052 | 2,679,934 | -0.32(-3.81%) |
Jun 17, 2008 | 8.626 | 8.658 | 8.335 | 8.371 | 1,696,564 | -0.11(-1.32%) |
Jun 16, 2008 | 8.331 | 8.578 | 8.291 | 8.482 | 1,805,391 | +0.16(+1.92%) |
Jun 13, 2008 | 8.394 | 8.466 | 8.131 | 8.323 | 1,406,674 | -0.02(-0.29%) |
Jun 12, 2008 | 8.355 | 8.450 | 7.972 | 8.347 | 4,329,467 | +0.45(+5.76%) |
Jun 11, 2008 | 8.323 | 8.402 | 7.860 | 7.892 | 4,442,028 | -0.38(-4.62%) |
Jun 10, 2008 | 8.251 | 8.466 | 8.100 | 8.275 | 3,112,687 | -0.01(-0.10%) |
Jun 09, 2008 | 8.538 | 8.642 | 8.155 | 8.283 | 3,635,774 | -0.18(-2.17%) |
Jun 06, 2008 | 8.801 | 8.801 | 8.442 | 8.466 | 3,323,677 | -0.29(-3.37%) |
Jun 05, 2008 | 8.809 | 8.905 | 8.713 | 8.761 | 2,258,173 | +0.06(+0.73%) |
Jun 04, 2008 | 8.514 | 8.881 | 8.506 | 8.697 | 3,869,797 | +0.12(+1.39%) |
Jun 03, 2008 | 8.968 | 9.096 | 8.458 | 8.578 | 4,225,956 | -0.37(-4.19%) |
Jun 02, 2008 | 9.311 | 9.471 | 8.849 | 8.953 | 5,041,377 | -0.53(-5.55%) |
May 30, 2008 | 9.622 | 9.670 | 9.160 | 9.479 | 4,758,719 | -0.20(-2.06%) |
May 29, 2008 | 9.726 | 9.821 | 9.590 | 9.678 | 2,138,361 | -0.09(-0.90%) |
May 28, 2008 | 9.965 | 9.973 | 9.526 | 9.766 | 2,037,418 | -0.20(-2.00%) |
May 27, 2008 | 9.925 | 10.06 | 9.798 | 9.965 | 1,360,802 | +0.10(+0.97%) |
May 26, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,669 | +0.00(+0.00%) |
May 23, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,361 | -0.03(-0.32%) |
May 22, 2008 | 9.702 | 10.03 | 9.702 | 9.901 | 2,259,117 | +0.18(+1.89%) |
May 21, 2008 | 10.32 | 10.54 | 9.590 | 9.718 | 5,849,179 | -0.53(-5.14%) |
May 20, 2008 | 10.28 | 10.44 | 10.16 | 10.24 | 2,536,613 | -0.26(-2.43%) |
May 19, 2008 | 10.48 | 10.60 | 10.32 | 10.50 | 3,316,039 | +0.05(+0.46%) |
May 16, 2008 | 10.75 | 10.89 | 10.33 | 10.45 | 5,547,825 | -0.41(-3.74%) |
May 15, 2008 | 11.11 | 11.32 | 10.22 | 10.86 | 10,341,670 | -0.51(-4.49%) |
May 14, 2008 | 11.28 | 11.69 | 11.25 | 11.37 | 2,587,839 | +0.13(+1.13%) |
May 13, 2008 | 11.58 | 11.58 | 11.12 | 11.24 | 1,859,138 | -0.24(-2.08%) |
May 12, 2008 | 11.58 | 11.58 | 11.43 | 11.48 | 1,267,566 | -0.02(-0.14%) |
May 09, 2008 | 11.18 | 11.55 | 11.16 | 11.50 | 1,291,637 | +0.18(+1.62%) |
May 08, 2008 | 11.42 | 11.51 | 11.19 | 11.31 | 1,738,181 | -0.16(-1.39%) |
May 07, 2008 | 11.56 | 11.77 | 11.40 | 11.47 | 4,741,963 | -0.06(-0.55%) |
May 06, 2008 | 11.40 | 11.61 | 11.15 | 11.54 | 1,989,547 | +0.06(+0.49%) |
May 05, 2008 | 11.25 | 11.50 | 11.04 | 11.48 | 6,365,855 | +0.77(+7.22%) |
May 02, 2008 | 10.65 | 10.99 | 10.51 | 10.71 | 3,690,130 | +0.14(+1.28%) |