Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.951 | 6.039 | 5.610 | 6.009 | 3,624 | +0.17(+2.84%) |
Jul 30, 2008 | 5.932 | 5.932 | 5.300 | 5.844 | 14,938 | -0.11(-1.80%) |
Jul 29, 2008 | 5.951 | 6.039 | 5.789 | 5.951 | 18,958 | -0.01(-0.16%) |
Jul 28, 2008 | 5.756 | 6.224 | 5.756 | 5.961 | 6,837 | +0.20(+3.55%) |
Jul 25, 2008 | 5.620 | 6.263 | 5.542 | 5.756 | 15,859 | -0.26(-4.37%) |
Jul 24, 2008 | 6.224 | 6.711 | 5.902 | 6.019 | 10,117 | -0.29(-4.63%) |
Jul 23, 2008 | 6.350 | 6.584 | 5.406 | 6.311 | 37,012 | -0.50(-7.30%) |
Jul 22, 2008 | 6.945 | 7.081 | 6.779 | 6.808 | 8,232 | -0.14(-1.96%) |
Jul 21, 2008 | 7.091 | 7.091 | 6.818 | 6.944 | 8,108 | -0.04(-0.56%) |
Jul 18, 2008 | 6.584 | 7.091 | 6.584 | 6.983 | 12,546 | -0.08(-1.10%) |
Jul 17, 2008 | 6.915 | 7.110 | 6.662 | 7.061 | 25,410 | +0.06(+0.83%) |
Jul 16, 2008 | 7.013 | 7.022 | 6.925 | 7.003 | 8,084 | +0.14(+1.99%) |
Jul 15, 2008 | 6.818 | 6.886 | 6.574 | 6.867 | 24,551 | +0.05(+0.71%) |
Jul 14, 2008 | 6.750 | 6.857 | 6.721 | 6.818 | 19,558 | +0.14(+2.04%) |
Jul 11, 2008 | 6.526 | 6.691 | 6.526 | 6.681 | 17,413 | +0.14(+2.08%) |
Jul 10, 2008 | 6.380 | 6.545 | 6.331 | 6.545 | 19,953 | +0.21(+3.38%) |
Jul 09, 2008 | 6.233 | 6.350 | 6.058 | 6.331 | 17,967 | +0.07(+1.09%) |
Jul 08, 2008 | 6.087 | 6.272 | 5.805 | 6.263 | 10,191 | +0.16(+2.55%) |
Jul 07, 2008 | 5.844 | 6.107 | 5.844 | 6.107 | 28,185 | +0.10(+1.62%) |
Jul 04, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | -0.30(-4.78%) |
Jul 02, 2008 | 5.630 | 6.380 | 5.630 | 6.311 | 5,144 | +0.17(+2.69%) |
Jul 01, 2008 | 5.815 | 6.146 | 5.620 | 6.146 | 50,719 | +0.26(+4.47%) |
Jun 30, 2008 | 5.259 | 5.941 | 5.259 | 5.883 | 33,978 | +0.21(+3.78%) |
Jun 27, 2008 | 5.620 | 5.737 | 5.542 | 5.669 | 11,376 | +0.17(+3.01%) |
Jun 26, 2008 | 5.357 | 5.698 | 5.221 | 5.503 | 11,275 | -0.02(-0.35%) |
Jun 25, 2008 | 5.065 | 5.542 | 5.065 | 5.522 | 15,283 | +0.04(+0.71%) |
Jun 24, 2008 | 5.221 | 5.483 | 5.221 | 5.483 | 7,751 | +0.06(+1.08%) |
Jun 23, 2008 | 5.415 | 5.503 | 5.055 | 5.425 | 14,798 | +0.00(+0.00%) |
Jun 20, 2008 | 5.678 | 5.688 | 5.045 | 5.425 | 29,145 | -0.06(-1.07%) |
Jun 19, 2008 | 5.250 | 5.552 | 5.250 | 5.483 | 43,524 | +0.28(+5.43%) |
Jun 18, 2008 | 4.977 | 5.221 | 4.802 | 5.201 | 17,470 | +0.02(+0.38%) |
Jun 17, 2008 | 4.850 | 5.182 | 4.597 | 5.182 | 37,389 | +0.38(+7.91%) |
Jun 16, 2008 | 4.617 | 4.811 | 4.578 | 4.802 | 14,787 | +0.00(+0.00%) |
Jun 13, 2008 | 4.480 | 4.870 | 4.480 | 4.802 | 10,061 | +0.34(+7.64%) |
Jun 12, 2008 | 4.334 | 4.587 | 4.334 | 4.461 | 5,845 | +0.09(+2.00%) |
Jun 11, 2008 | 4.383 | 4.402 | 4.334 | 4.373 | 7,495 | -0.05(-1.10%) |
Jun 10, 2008 | 4.461 | 4.529 | 4.354 | 4.422 | 7,289 | -0.11(-2.37%) |
Jun 09, 2008 | 4.792 | 4.792 | 4.461 | 4.529 | 20,808 | -0.19(-3.93%) |
Jun 06, 2008 | 4.938 | 4.967 | 4.714 | 4.714 | 12,222 | -0.12(-2.42%) |
Jun 05, 2008 | 4.792 | 4.860 | 4.675 | 4.831 | 21,504 | +0.05(+1.02%) |
Jun 04, 2008 | 4.792 | 5.065 | 4.772 | 4.782 | 23,212 | -0.08(-1.60%) |
Jun 03, 2008 | 5.055 | 5.055 | 4.811 | 4.860 | 5,954 | -0.01(-0.20%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.811 | 4.870 | 4,712 | +0.00(+0.00%) |
May 30, 2008 | 4.763 | 4.919 | 4.763 | 4.870 | 9,856 | +0.14(+2.88%) |
May 29, 2008 | 4.870 | 4.870 | 4.656 | 4.734 | 16,432 | -0.14(-2.80%) |
May 28, 2008 | 4.938 | 4.948 | 4.772 | 4.870 | 16,867 | +0.06(+1.21%) |
May 27, 2008 | 4.802 | 4.841 | 4.617 | 4.811 | 15,092 | +0.12(+2.49%) |
May 26, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | +0.00(+0.00%) |
May 23, 2008 | 4.665 | 4.889 | 4.626 | 4.695 | 13,612 | -0.12(-2.43%) |
May 22, 2008 | 4.636 | 4.811 | 4.441 | 4.811 | 13,774 | +0.10(+2.07%) |
May 21, 2008 | 5.230 | 5.230 | 4.607 | 4.714 | 12,995 | +0.03(+0.62%) |
May 20, 2008 | 4.725 | 4.889 | 4.636 | 4.685 | 15,421 | -0.20(-4.18%) |
May 19, 2008 | 4.889 | 5.084 | 4.821 | 4.889 | 7,936 | -0.23(-4.56%) |
May 16, 2008 | 5.113 | 5.279 | 4.636 | 5.123 | 36,212 | -0.10(-1.87%) |
May 15, 2008 | 4.675 | 5.298 | 4.626 | 5.221 | 160,268 | +0.73(+16.27%) |
May 14, 2008 | 4.510 | 4.811 | 4.208 | 4.490 | 44,424 | +0.03(+0.66%) |
May 13, 2008 | 4.402 | 4.743 | 4.402 | 4.461 | 47,898 | -0.35(-7.29%) |
May 12, 2008 | 4.568 | 5.357 | 4.412 | 4.811 | 310,920 | +0.40(+9.05%) |
May 09, 2008 | 4.432 | 4.626 | 4.276 | 4.412 | 21,843 | -0.08(-1.82%) |
May 08, 2008 | 4.626 | 4.626 | 4.432 | 4.494 | 8,276 | +0.04(+0.96%) |
May 07, 2008 | 4.519 | 4.548 | 4.422 | 4.451 | 5,236 | -0.07(-1.51%) |
May 06, 2008 | 4.383 | 4.519 | 4.373 | 4.519 | 14,566 | +0.09(+1.98%) |
May 05, 2008 | 4.373 | 4.432 | 4.286 | 4.432 | 1,745 | -0.04(-0.87%) |
May 02, 2008 | 4.500 | 4.500 | 4.393 | 4.471 | 3,492 | +0.07(+1.57%) |