Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.562 | 5.721 | 5.410 | 5.410 | 64,885 | -0.29(-5.01%) |
Jul 30, 2008 | 5.573 | 5.732 | 5.187 | 5.695 | 42,555 | +0.07(+1.25%) |
Jul 29, 2008 | 5.625 | 5.632 | 5.499 | 5.625 | 20,675 | +0.03(+0.60%) |
Jul 28, 2008 | 5.602 | 5.654 | 5.543 | 5.591 | 48,193 | +0.07(+1.21%) |
Jul 25, 2008 | 5.387 | 5.554 | 5.387 | 5.525 | 51,051 | +0.26(+4.93%) |
Jul 24, 2008 | 5.458 | 5.458 | 5.239 | 5.265 | 19,431 | -0.20(-3.60%) |
Jul 23, 2008 | 5.349 | 5.462 | 5.310 | 5.462 | 39,942 | +0.18(+3.44%) |
Jul 22, 2008 | 5.102 | 5.317 | 5.102 | 5.280 | 57,674 | +0.03(+0.64%) |
Jul 21, 2008 | 5.250 | 5.261 | 5.069 | 5.247 | 21,604 | -0.07(-1.32%) |
Jul 18, 2008 | 5.187 | 5.317 | 4.869 | 5.317 | 48,911 | +0.13(+2.57%) |
Jul 17, 2008 | 5.184 | 5.187 | 4.806 | 5.184 | 49,966 | +0.18(+3.55%) |
Jul 16, 2008 | 4.687 | 5.132 | 4.687 | 5.006 | 99,074 | +0.30(+6.38%) |
Jul 15, 2008 | 4.821 | 4.895 | 4.639 | 4.706 | 58,653 | -0.09(-1.97%) |
Jul 14, 2008 | 5.095 | 5.224 | 4.698 | 4.800 | 104,766 | -0.20(-4.04%) |
Jul 11, 2008 | 5.135 | 5.135 | 4.847 | 5.002 | 81,610 | -0.14(-2.81%) |
Jul 10, 2008 | 5.073 | 5.206 | 4.754 | 5.147 | 47,138 | +0.04(+0.80%) |
Jul 09, 2008 | 4.887 | 5.113 | 4.802 | 5.106 | 95,563 | +0.26(+5.27%) |
Jul 08, 2008 | 4.702 | 4.902 | 4.609 | 4.850 | 83,707 | +0.12(+2.59%) |
Jul 07, 2008 | 4.758 | 4.817 | 4.558 | 4.728 | 121,159 | -0.09(-1.85%) |
Jul 04, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | +0.00(+0.00%) |
Jul 03, 2008 | 5.002 | 5.002 | 4.732 | 4.817 | 65,452 | -0.21(-4.20%) |
Jul 02, 2008 | 5.113 | 5.191 | 5.002 | 5.028 | 144,874 | -0.21(-4.10%) |
Jul 01, 2008 | 5.154 | 5.399 | 5.154 | 5.243 | 126,127 | +0.09(+1.73%) |
Jun 30, 2008 | 5.576 | 5.580 | 5.039 | 5.154 | 597,734 | -0.43(-7.76%) |
Jun 27, 2008 | 5.662 | 5.669 | 5.576 | 5.588 | 38,431 | -0.13(-2.27%) |
Jun 26, 2008 | 5.854 | 5.854 | 5.695 | 5.717 | 35,808 | -0.04(-0.64%) |
Jun 25, 2008 | 5.851 | 5.880 | 5.714 | 5.754 | 42,668 | -0.01(-0.26%) |
Jun 24, 2008 | 5.799 | 5.954 | 5.762 | 5.769 | 36,461 | -0.04(-0.76%) |
Jun 23, 2008 | 5.862 | 5.947 | 5.814 | 5.814 | 43,661 | -0.12(-2.00%) |
Jun 20, 2008 | 5.847 | 6.006 | 5.747 | 5.932 | 47,586 | -0.03(-0.56%) |
Jun 19, 2008 | 5.891 | 6.021 | 5.847 | 5.966 | 29,053 | +0.09(+1.58%) |
Jun 18, 2008 | 5.988 | 5.988 | 5.706 | 5.873 | 76,725 | -0.07(-1.25%) |
Jun 17, 2008 | 6.003 | 6.047 | 5.806 | 5.947 | 52,001 | -0.07(-1.23%) |
Jun 16, 2008 | 5.966 | 6.040 | 5.780 | 6.021 | 58,367 | +0.02(+0.37%) |
Jun 13, 2008 | 5.825 | 6.040 | 5.825 | 5.999 | 31,789 | +0.12(+2.08%) |
Jun 12, 2008 | 5.987 | 6.003 | 5.780 | 5.877 | 88,268 | -0.09(-1.49%) |
Jun 11, 2008 | 5.940 | 6.110 | 5.875 | 5.966 | 23,115 | +0.07(+1.13%) |
Jun 10, 2008 | 5.914 | 6.114 | 5.591 | 5.899 | 99,317 | -0.21(-3.52%) |
Jun 09, 2008 | 6.432 | 6.451 | 6.114 | 6.114 | 88,384 | -0.30(-4.68%) |
Jun 06, 2008 | 6.488 | 6.492 | 6.292 | 6.414 | 79,143 | -0.16(-2.37%) |
Jun 05, 2008 | 6.599 | 6.625 | 6.525 | 6.569 | 56,041 | +0.04(+0.62%) |
Jun 04, 2008 | 6.425 | 6.625 | 6.425 | 6.529 | 23,220 | +0.02(+0.34%) |
Jun 03, 2008 | 6.477 | 6.621 | 6.414 | 6.506 | 59,031 | -0.06(-0.96%) |
Jun 02, 2008 | 6.540 | 6.610 | 6.447 | 6.569 | 73,079 | +0.11(+1.72%) |
May 30, 2008 | 6.429 | 6.473 | 6.373 | 6.458 | 53,841 | +0.13(+1.99%) |
May 29, 2008 | 6.455 | 6.455 | 6.299 | 6.332 | 91,890 | -0.17(-2.57%) |
May 28, 2008 | 6.217 | 6.540 | 6.121 | 6.499 | 125,323 | +0.22(+3.54%) |
May 27, 2008 | 6.162 | 6.392 | 6.143 | 6.277 | 147,176 | -0.15(-2.36%) |
May 26, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.00(+0.00%) |
May 23, 2008 | 6.325 | 6.447 | 6.325 | 6.429 | 91,498 | +0.04(+0.64%) |
May 22, 2008 | 6.488 | 6.488 | 6.318 | 6.388 | 76,099 | +0.04(+0.58%) |
May 21, 2008 | 6.280 | 6.484 | 6.266 | 6.351 | 140,240 | +0.11(+1.72%) |
May 20, 2008 | 6.299 | 6.392 | 6.136 | 6.243 | 154,244 | -0.06(-1.02%) |
May 19, 2008 | 6.314 | 6.386 | 6.299 | 6.308 | 106,874 | -0.01(-0.10%) |
May 16, 2008 | 6.299 | 6.340 | 6.217 | 6.314 | 91,979 | +0.03(+0.47%) |
May 15, 2008 | 6.147 | 6.299 | 6.147 | 6.284 | 64,397 | +0.11(+1.86%) |
May 14, 2008 | 6.154 | 6.262 | 6.117 | 6.169 | 65,803 | -0.07(-1.07%) |
May 13, 2008 | 6.184 | 6.266 | 6.062 | 6.236 | 77,348 | +0.04(+0.60%) |
May 12, 2008 | 6.077 | 6.318 | 6.025 | 6.199 | 168,650 | +0.14(+2.32%) |
May 09, 2008 | 6.010 | 6.058 | 5.891 | 6.058 | 96,904 | -0.08(-1.33%) |
May 08, 2008 | 6.073 | 6.173 | 6.021 | 6.140 | 131,576 | +0.04(+0.73%) |
May 07, 2008 | 6.336 | 6.336 | 6.043 | 6.095 | 132,885 | -0.21(-3.29%) |
May 06, 2008 | 6.280 | 6.318 | 6.121 | 6.303 | 152,179 | -0.01(-0.18%) |
May 05, 2008 | 6.280 | 6.429 | 6.280 | 6.314 | 107,117 | +0.05(+0.77%) |
May 02, 2008 | 6.436 | 6.577 | 6.262 | 6.266 | 120,851 | -0.13(-1.97%) |