Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.021 | 6.049 | 5.938 | 6.009 | 2,583,121 | +0.02(+0.27%) |
Jul 30, 2008 | 5.795 | 5.997 | 5.700 | 5.993 | 2,955,058 | +0.18(+3.06%) |
Jul 29, 2008 | 5.815 | 5.890 | 5.777 | 5.815 | 2,257,079 | -0.17(-2.84%) |
Jul 28, 2008 | 5.898 | 6.027 | 5.890 | 5.985 | 2,978,080 | +0.14(+2.35%) |
Jul 25, 2008 | 5.928 | 5.958 | 5.769 | 5.847 | 2,830,018 | -0.01(-0.17%) |
Jul 24, 2008 | 6.059 | 6.059 | 5.829 | 5.858 | 2,465,191 | -0.05(-0.85%) |
Jul 23, 2008 | 5.981 | 6.009 | 5.878 | 5.908 | 2,404,413 | -0.02(-0.37%) |
Jul 22, 2008 | 5.906 | 5.958 | 5.870 | 5.930 | 2,938,963 | +0.02(+0.41%) |
Jul 21, 2008 | 5.722 | 5.910 | 5.722 | 5.906 | 2,359,068 | +0.24(+4.21%) |
Jul 18, 2008 | 5.599 | 5.680 | 5.544 | 5.668 | 3,413,790 | +0.02(+0.43%) |
Jul 17, 2008 | 5.573 | 5.688 | 5.555 | 5.643 | 3,360,468 | +0.12(+2.12%) |
Jul 16, 2008 | 5.577 | 5.647 | 5.500 | 5.526 | 3,148,064 | -0.09(-1.58%) |
Jul 15, 2008 | 5.736 | 5.736 | 5.585 | 5.615 | 3,293,953 | -0.13(-2.28%) |
Jul 14, 2008 | 5.757 | 5.785 | 5.706 | 5.746 | 1,876,260 | +0.00(+0.07%) |
Jul 11, 2008 | 5.833 | 5.853 | 5.672 | 5.742 | 2,933,641 | -0.07(-1.28%) |
Jul 10, 2008 | 5.746 | 5.829 | 5.662 | 5.817 | 2,425,831 | +0.08(+1.37%) |
Jul 09, 2008 | 5.670 | 5.831 | 5.656 | 5.738 | 2,883,899 | +0.08(+1.36%) |
Jul 08, 2008 | 5.765 | 5.797 | 5.613 | 5.662 | 4,887,284 | -0.13(-2.30%) |
Jul 07, 2008 | 5.775 | 5.902 | 5.704 | 5.795 | 3,260,668 | -0.02(-0.31%) |
Jul 04, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | +0.00(+0.00%) |
Jul 03, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | -0.15(-2.44%) |
Jul 02, 2008 | 5.991 | 6.019 | 5.938 | 5.958 | 2,826,953 | +0.00(+0.07%) |
Jul 01, 2008 | 5.967 | 5.971 | 5.899 | 5.954 | 2,620,600 | -0.01(-0.20%) |
Jun 30, 2008 | 5.920 | 5.987 | 5.878 | 5.967 | 2,642,918 | +0.09(+1.51%) |
Jun 27, 2008 | 5.876 | 5.944 | 5.866 | 5.878 | 3,812,773 | -0.04(-0.68%) |
Jun 26, 2008 | 6.055 | 6.055 | 5.904 | 5.918 | 3,488,449 | -0.14(-2.33%) |
Jun 25, 2008 | 6.116 | 6.116 | 6.045 | 6.059 | 2,137,188 | -0.03(-0.53%) |
Jun 24, 2008 | 6.120 | 6.120 | 6.039 | 6.092 | 2,806,462 | -0.02(-0.30%) |
Jun 23, 2008 | 6.126 | 6.171 | 6.096 | 6.110 | 2,234,523 | +0.05(+0.77%) |
Jun 20, 2008 | 6.102 | 6.130 | 6.062 | 6.064 | 2,283,339 | -0.01(-0.17%) |
Jun 19, 2008 | 6.185 | 6.185 | 6.062 | 6.074 | 1,778,212 | -0.05(-0.82%) |
Jun 18, 2008 | 6.179 | 6.217 | 6.112 | 6.124 | 1,833,534 | -0.07(-1.11%) |
Jun 17, 2008 | 6.122 | 6.239 | 6.122 | 6.193 | 1,731,268 | +0.06(+0.95%) |
Jun 16, 2008 | 6.169 | 6.169 | 6.098 | 6.134 | 1,889,776 | +0.09(+1.44%) |
Jun 13, 2008 | 6.025 | 6.072 | 6.012 | 6.047 | 1,391,165 | +0.02(+0.37%) |
Jun 12, 2008 | 6.110 | 6.110 | 6.013 | 6.025 | 1,902,693 | -0.06(-0.96%) |
Jun 11, 2008 | 6.116 | 6.144 | 6.066 | 6.084 | 2,169,329 | +0.02(+0.27%) |
Jun 10, 2008 | 6.121 | 6.130 | 6.068 | 6.068 | 2,170,319 | -0.08(-1.38%) |
Jun 09, 2008 | 6.191 | 6.191 | 6.130 | 6.152 | 1,672,565 | +0.00(+0.00%) |
Jun 06, 2008 | 6.255 | 6.255 | 6.059 | 6.152 | 2,115,038 | -0.03(-0.46%) |
Jun 05, 2008 | 6.165 | 6.181 | 6.078 | 6.181 | 2,056,503 | +0.08(+1.36%) |
Jun 04, 2008 | 6.173 | 6.209 | 6.090 | 6.098 | 2,200,916 | -0.06(-1.05%) |
Jun 03, 2008 | 6.219 | 6.274 | 6.154 | 6.163 | 2,510,209 | -0.04(-0.59%) |
Jun 02, 2008 | 6.110 | 6.223 | 6.082 | 6.199 | 3,071,692 | +0.08(+1.39%) |
May 30, 2008 | 6.122 | 6.158 | 6.112 | 6.114 | 2,968,525 | -0.02(-0.36%) |
May 29, 2008 | 6.120 | 6.193 | 6.120 | 6.136 | 2,553,822 | +0.00(+0.03%) |
May 28, 2008 | 6.142 | 6.181 | 6.130 | 6.134 | 1,808,675 | -0.02(-0.39%) |
May 27, 2008 | 6.197 | 6.284 | 6.130 | 6.158 | 2,348,146 | -0.03(-0.49%) |
May 26, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.241 | 6.268 | 6.189 | 6.189 | 2,236,350 | -0.06(-0.94%) |
May 22, 2008 | 6.362 | 6.362 | 6.237 | 6.247 | 2,188,336 | -0.09(-1.37%) |
May 21, 2008 | 6.381 | 6.413 | 6.312 | 6.334 | 2,483,103 | -0.00(-0.06%) |
May 20, 2008 | 6.247 | 6.371 | 6.245 | 6.338 | 2,772,642 | +0.10(+1.62%) |
May 19, 2008 | 6.211 | 6.282 | 6.211 | 6.237 | 8,495,739 | +0.02(+0.26%) |
May 16, 2008 | 6.263 | 6.280 | 6.205 | 6.221 | 4,761,031 | -0.04(-0.65%) |
May 15, 2008 | 6.326 | 6.326 | 6.197 | 6.261 | 2,702,309 | -0.02(-0.29%) |
May 14, 2008 | 6.457 | 6.457 | 6.276 | 6.280 | 2,865,130 | -0.11(-1.65%) |
May 13, 2008 | 6.375 | 6.439 | 6.348 | 6.385 | 1,705,756 | -0.00(-0.06%) |
May 12, 2008 | 6.352 | 6.439 | 6.342 | 6.389 | 1,829,420 | +0.01(+0.16%) |
May 09, 2008 | 6.463 | 6.470 | 6.338 | 6.379 | 1,746,106 | -0.11(-1.62%) |
May 08, 2008 | 6.562 | 6.562 | 6.461 | 6.484 | 2,735,500 | -0.04(-0.65%) |
May 07, 2008 | 6.524 | 6.593 | 6.516 | 6.526 | 3,476,864 | +0.00(+0.06%) |
May 06, 2008 | 6.480 | 6.522 | 6.425 | 6.522 | 2,267,110 | +0.06(+0.87%) |
May 05, 2008 | 6.461 | 6.494 | 6.420 | 6.465 | 3,141,821 | +0.07(+1.04%) |
May 02, 2008 | 6.266 | 6.427 | 6.263 | 6.399 | 3,560,876 | +0.13(+2.06%) |