Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.161 | 5.261 | 5.133 | 5.223 | 9,331,992 | +0.05(+1.00%) |
Jul 30, 2008 | 5.130 | 5.193 | 5.090 | 5.172 | 6,660,588 | +0.07(+1.42%) |
Jul 29, 2008 | 5.099 | 5.192 | 5.082 | 5.099 | 8,816,004 | -0.00(-0.05%) |
Jul 28, 2008 | 5.164 | 5.209 | 5.083 | 5.102 | 9,831,240 | -0.08(-1.54%) |
Jul 25, 2008 | 5.239 | 5.276 | 5.150 | 5.182 | 7,456,236 | -0.06(-1.19%) |
Jul 24, 2008 | 5.293 | 5.333 | 5.230 | 5.244 | 10,064,736 | -0.05(-0.93%) |
Jul 23, 2008 | 5.269 | 5.362 | 5.176 | 5.293 | 16,786,608 | -0.14(-2.65%) |
Jul 22, 2008 | 5.429 | 5.476 | 5.375 | 5.438 | 8,543,940 | +0.01(+0.15%) |
Jul 21, 2008 | 5.521 | 5.541 | 5.427 | 5.429 | 9,254,604 | -0.08(-1.54%) |
Jul 18, 2008 | 5.526 | 5.545 | 5.473 | 5.514 | 18,094,980 | +0.01(+0.15%) |
Jul 17, 2008 | 5.497 | 5.538 | 5.475 | 5.506 | 6,317,004 | +0.03(+0.52%) |
Jul 16, 2008 | 5.449 | 5.520 | 5.416 | 5.478 | 8,407,320 | +0.05(+0.86%) |
Jul 15, 2008 | 5.324 | 5.485 | 5.324 | 5.431 | 10,502,544 | +0.05(+0.87%) |
Jul 14, 2008 | 5.392 | 5.425 | 5.355 | 5.384 | 10,205,376 | +0.00(+0.05%) |
Jul 11, 2008 | 5.354 | 5.463 | 5.306 | 5.382 | 11,641,416 | +0.04(+0.80%) |
Jul 10, 2008 | 5.213 | 5.371 | 5.213 | 5.339 | 12,592,980 | +0.12(+2.32%) |
Jul 09, 2008 | 5.178 | 5.268 | 5.178 | 5.218 | 8,217,468 | +0.03(+0.56%) |
Jul 08, 2008 | 5.103 | 5.195 | 5.103 | 5.189 | 8,850,408 | +0.08(+1.62%) |
Jul 07, 2008 | 5.132 | 5.167 | 5.058 | 5.107 | 7,138,836 | +0.01(+0.20%) |
Jul 04, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | -0.08(-1.50%) |
Jul 02, 2008 | 5.166 | 5.221 | 5.156 | 5.174 | 7,995,120 | +0.01(+0.16%) |
Jul 01, 2008 | 5.166 | 5.202 | 5.118 | 5.166 | 12,298,656 | -0.00(-0.08%) |
Jun 30, 2008 | 5.159 | 5.222 | 5.126 | 5.170 | 6,715,524 | -0.02(-0.35%) |
Jun 27, 2008 | 5.173 | 5.228 | 5.061 | 5.188 | 9,532,536 | +0.04(+0.81%) |
Jun 26, 2008 | 5.228 | 5.237 | 5.145 | 5.147 | 6,349,764 | -0.10(-1.83%) |
Jun 25, 2008 | 5.167 | 5.291 | 5.157 | 5.242 | 10,366,392 | +0.10(+2.03%) |
Jun 24, 2008 | 5.098 | 5.169 | 5.090 | 5.138 | 12,434,472 | +0.03(+0.52%) |
Jun 23, 2008 | 5.037 | 5.129 | 5.022 | 5.112 | 15,299,928 | +0.08(+1.56%) |
Jun 20, 2008 | 5.054 | 5.082 | 4.979 | 5.033 | 16,175,412 | -0.13(-2.58%) |
Jun 19, 2008 | 5.066 | 5.192 | 5.048 | 5.167 | 10,392,948 | +0.09(+1.82%) |
Jun 18, 2008 | 5.126 | 5.130 | 5.042 | 5.074 | 5,406,720 | -0.04(-0.72%) |
Jun 17, 2008 | 5.104 | 5.140 | 5.089 | 5.111 | 7,527,648 | +0.03(+0.57%) |
Jun 16, 2008 | 5.013 | 5.111 | 5.006 | 5.082 | 10,134,336 | +0.06(+1.23%) |
Jun 13, 2008 | 5.017 | 5.074 | 5.009 | 5.020 | 5,988,792 | +0.04(+0.72%) |
Jun 12, 2008 | 4.934 | 5.015 | 4.934 | 4.984 | 6,242,364 | +0.06(+1.22%) |
Jun 11, 2008 | 4.917 | 4.956 | 4.894 | 4.924 | 6,136,668 | +0.02(+0.36%) |
Jun 10, 2008 | 4.917 | 4.965 | 4.888 | 4.907 | 6,710,124 | -0.07(-1.37%) |
Jun 09, 2008 | 4.973 | 5.009 | 4.901 | 4.975 | 6,205,428 | +0.00(+0.05%) |
Jun 06, 2008 | 4.996 | 5.017 | 4.959 | 4.973 | 7,480,728 | -0.04(-0.81%) |
Jun 05, 2008 | 4.921 | 5.076 | 4.899 | 5.013 | 13,464,840 | +0.14(+2.84%) |
Jun 04, 2008 | 4.816 | 4.883 | 4.778 | 4.875 | 4,966,164 | +0.07(+1.39%) |
Jun 03, 2008 | 4.798 | 4.833 | 4.766 | 4.808 | 5,659,848 | -0.01(-0.16%) |
Jun 02, 2008 | 4.809 | 4.847 | 4.754 | 4.816 | 7,713,792 | +0.01(+0.14%) |
May 30, 2008 | 4.792 | 4.827 | 4.748 | 4.809 | 8,450,664 | +0.01(+0.23%) |
May 29, 2008 | 4.731 | 4.804 | 4.712 | 4.798 | 7,074,804 | +0.05(+1.09%) |
May 28, 2008 | 4.706 | 4.750 | 4.683 | 4.747 | 3,679,536 | +0.02(+0.39%) |
May 27, 2008 | 4.646 | 4.728 | 4.646 | 4.728 | 4,620,444 | +0.09(+2.03%) |
May 26, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.668 | 4.668 | 4.566 | 4.634 | 7,602,684 | -0.06(-1.23%) |
May 22, 2008 | 4.737 | 4.787 | 4.690 | 4.692 | 6,850,548 | -0.00(-0.05%) |
May 21, 2008 | 4.770 | 4.770 | 4.693 | 4.694 | 2,997,060 | -0.02(-0.51%) |
May 20, 2008 | 4.717 | 4.747 | 4.697 | 4.718 | 3,404,448 | +0.00(+0.09%) |
May 19, 2008 | 4.713 | 4.741 | 4.697 | 4.714 | 2,386,200 | -0.00(-0.09%) |
May 16, 2008 | 4.714 | 4.726 | 4.676 | 4.718 | 3,356,112 | +0.02(+0.35%) |
May 15, 2008 | 4.787 | 4.812 | 4.696 | 4.702 | 6,981,144 | -0.00(-0.07%) |
May 14, 2008 | 4.644 | 4.738 | 4.619 | 4.705 | 6,570,120 | +0.06(+1.26%) |
May 13, 2008 | 4.674 | 4.675 | 4.638 | 4.647 | 3,628,080 | -0.03(-0.59%) |
May 12, 2008 | 4.638 | 4.674 | 4.627 | 4.674 | 3,879,468 | +0.02(+0.50%) |
May 09, 2008 | 4.654 | 4.673 | 4.618 | 4.651 | 1,755,612 | -0.01(-0.30%) |
May 08, 2008 | 4.684 | 4.688 | 4.619 | 4.665 | 4,594,692 | +0.04(+0.79%) |
May 07, 2008 | 4.625 | 4.699 | 4.592 | 4.628 | 4,249,344 | -0.01(-0.18%) |
May 06, 2008 | 4.650 | 4.661 | 4.618 | 4.637 | 4,556,460 | -0.02(-0.52%) |
May 05, 2008 | 4.598 | 4.674 | 4.598 | 4.661 | 3,195,636 | +0.03(+0.68%) |
May 02, 2008 | 4.714 | 4.756 | 4.580 | 4.629 | 6,322,368 | -0.06(-1.26%) |