Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.351 | 6.000 | 5.138 | 5.689 | 4,263,152 | +0.11(+1.91%) |
Jul 30, 2008 | 5.689 | 5.769 | 5.112 | 5.582 | 6,957,413 | +0.18(+3.29%) |
Jul 29, 2008 | 5.404 | 5.422 | 4.436 | 5.404 | 5,359,480 | +0.96(+21.60%) |
Jul 28, 2008 | 4.889 | 5.120 | 4.427 | 4.444 | 3,841,033 | -0.40(-8.26%) |
Jul 25, 2008 | 5.102 | 5.102 | 4.489 | 4.844 | 5,369,814 | -0.05(-1.09%) |
Jul 24, 2008 | 6.204 | 6.311 | 4.898 | 4.898 | 5,781,418 | -1.24(-20.14%) |
Jul 23, 2008 | 5.511 | 6.213 | 5.413 | 6.133 | 6,312,247 | +0.55(+9.87%) |
Jul 22, 2008 | 5.067 | 5.671 | 4.507 | 5.582 | 6,733,178 | +0.38(+7.35%) |
Jul 21, 2008 | 5.484 | 5.822 | 5.111 | 5.200 | 4,566,701 | -0.08(-1.52%) |
Jul 18, 2008 | 5.084 | 5.591 | 4.978 | 5.280 | 8,365,717 | +0.21(+4.21%) |
Jul 17, 2008 | 4.044 | 6.444 | 3.920 | 5.067 | 16,496,531 | +1.42(+39.02%) |
Jul 16, 2008 | 3.333 | 4.320 | 3.164 | 3.644 | 8,457,664 | +0.36(+10.81%) |
Jul 15, 2008 | 3.431 | 3.760 | 3.120 | 3.289 | 10,473,586 | -0.20(-5.85%) |
Jul 14, 2008 | 4.196 | 4.596 | 3.342 | 3.493 | 7,467,811 | -0.20(-5.30%) |
Jul 11, 2008 | 4.160 | 4.489 | 3.573 | 3.689 | 10,768,552 | -0.92(-19.88%) |
Jul 10, 2008 | 5.787 | 5.787 | 3.911 | 4.604 | 11,152,155 | -1.31(-22.11%) |
Jul 09, 2008 | 6.702 | 7.387 | 5.644 | 5.911 | 5,402,500 | -0.76(-11.33%) |
Jul 08, 2008 | 5.209 | 6.933 | 5.111 | 6.667 | 7,431,410 | +1.51(+29.31%) |
Jul 07, 2008 | 6.276 | 6.382 | 4.916 | 5.156 | 5,466,485 | -1.11(-17.73%) |
Jul 04, 2008 | 5.787 | 6.267 | 5.600 | 6.267 | 2,472,305 | +0.00(+0.00%) |
Jul 03, 2008 | 5.787 | 6.267 | 5.600 | 6.267 | 2,472,305 | +0.51(+8.80%) |
Jul 02, 2008 | 5.804 | 6.427 | 5.644 | 5.760 | 4,600,640 | -0.05(-0.92%) |
Jul 01, 2008 | 5.324 | 5.902 | 5.131 | 5.813 | 6,839,430 | +0.38(+7.04%) |
Jun 30, 2008 | 6.178 | 6.178 | 4.809 | 5.431 | 11,525,425 | -0.78(-12.59%) |
Jun 27, 2008 | 6.436 | 6.862 | 6.107 | 6.213 | 4,104,394 | -0.17(-2.65%) |
Jun 26, 2008 | 7.280 | 7.436 | 6.342 | 6.382 | 3,253,804 | -0.95(-12.97%) |
Jun 25, 2008 | 7.298 | 7.769 | 7.271 | 7.333 | 1,802,634 | +0.07(+0.98%) |
Jun 24, 2008 | 6.809 | 7.449 | 6.488 | 7.262 | 2,900,848 | +0.40(+5.83%) |
Jun 23, 2008 | 8.178 | 8.409 | 6.862 | 6.862 | 3,925,691 | -1.32(-16.09%) |
Jun 20, 2008 | 8.329 | 8.329 | 7.787 | 8.178 | 3,625,813 | -0.04(-0.43%) |
Jun 19, 2008 | 8.667 | 8.755 | 8.080 | 8.213 | 2,840,294 | -0.49(-5.62%) |
Jun 18, 2008 | 8.764 | 9.022 | 8.471 | 8.702 | 1,898,512 | -0.11(-1.21%) |
Jun 17, 2008 | 9.787 | 9.787 | 8.809 | 8.809 | 1,922,364 | -0.51(-5.44%) |
Jun 16, 2008 | 8.702 | 9.379 | 8.702 | 9.315 | 2,594,856 | +0.56(+6.40%) |
Jun 13, 2008 | 8.418 | 9.191 | 8.204 | 8.755 | 1,984,747 | +0.41(+4.90%) |
Jun 12, 2008 | 8.364 | 8.933 | 8.160 | 8.347 | 3,424,178 | +0.28(+3.53%) |
Jun 11, 2008 | 9.644 | 9.644 | 7.778 | 8.062 | 7,999,943 | -1.47(-15.39%) |
Jun 10, 2008 | 9.715 | 9.795 | 9.200 | 9.529 | 2,408,926 | +0.29(+3.18%) |
Jun 09, 2008 | 10.59 | 10.59 | 9.173 | 9.235 | 3,244,024 | -0.84(-8.30%) |
Jun 06, 2008 | 10.91 | 11.07 | 10.03 | 10.07 | 4,554,956 | -1.28(-11.28%) |
Jun 05, 2008 | 11.15 | 11.52 | 10.82 | 11.35 | 1,937,399 | +0.25(+2.24%) |
Jun 04, 2008 | 11.23 | 11.45 | 10.67 | 11.10 | 3,078,643 | -0.18(-1.58%) |
Jun 03, 2008 | 10.89 | 11.63 | 10.83 | 11.28 | 2,683,522 | +0.43(+3.93%) |
Jun 02, 2008 | 10.63 | 10.94 | 10.55 | 10.85 | 2,017,482 | +0.17(+1.58%) |
May 30, 2008 | 10.45 | 10.83 | 10.18 | 10.68 | 2,422,655 | +0.24(+2.30%) |
May 29, 2008 | 10.27 | 10.49 | 10.22 | 10.44 | 1,787,654 | +0.12(+1.21%) |
May 28, 2008 | 10.73 | 10.76 | 10.22 | 10.32 | 2,817,719 | -0.29(-2.76%) |
May 27, 2008 | 10.66 | 10.92 | 10.42 | 10.61 | 3,328,689 | +0.39(+3.83%) |
May 26, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 1,953,451 | -0.51(-4.72%) |
May 22, 2008 | 10.51 | 10.92 | 10.49 | 10.73 | 2,167,331 | +0.20(+1.86%) |
May 21, 2008 | 10.93 | 11.06 | 10.45 | 10.53 | 2,566,744 | -0.44(-3.97%) |
May 20, 2008 | 11.39 | 11.64 | 10.88 | 10.97 | 1,550,289 | -0.45(-3.97%) |
May 19, 2008 | 11.55 | 11.88 | 11.29 | 11.42 | 1,642,709 | -0.06(-0.54%) |
May 16, 2008 | 11.71 | 11.71 | 11.24 | 11.48 | 1,344,775 | -0.28(-2.34%) |
May 15, 2008 | 11.20 | 11.78 | 10.92 | 11.76 | 1,799,043 | +0.66(+5.93%) |
May 14, 2008 | 11.02 | 11.26 | 10.93 | 11.10 | 1,726,489 | +0.17(+1.54%) |
May 13, 2008 | 11.11 | 11.45 | 10.76 | 10.93 | 1,770,123 | -0.22(-1.99%) |
May 12, 2008 | 11.00 | 11.51 | 10.77 | 11.16 | 1,806,738 | +0.31(+2.87%) |
May 09, 2008 | 11.11 | 11.12 | 10.79 | 10.84 | 1,018,494 | -0.32(-2.87%) |
May 08, 2008 | 11.43 | 11.66 | 11.12 | 11.16 | 1,522,211 | -0.32(-2.79%) |
May 07, 2008 | 11.87 | 12.06 | 11.48 | 11.48 | 1,909,663 | -0.43(-3.58%) |
May 06, 2008 | 12.45 | 12.45 | 11.12 | 11.91 | 2,399,688 | +0.20(+1.75%) |
May 05, 2008 | 12.19 | 12.50 | 11.59 | 11.71 | 1,716,192 | -0.65(-5.25%) |
May 02, 2008 | 12.33 | 12.57 | 12.11 | 12.36 | 1,808,245 | +0.25(+2.06%) |