Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.834 | 4.848 | 4.545 | 4.700 | 52,678 | -0.14(-2.91%) |
Jul 30, 2008 | 5.203 | 5.203 | 4.801 | 4.841 | 11,319 | +0.04(+0.84%) |
Jul 29, 2008 | 4.801 | 4.975 | 4.707 | 4.801 | 104,854 | +0.00(+0.00%) |
Jul 28, 2008 | 4.955 | 4.989 | 4.713 | 4.801 | 69,127 | -0.28(-5.42%) |
Jul 25, 2008 | 5.015 | 5.499 | 5.002 | 5.076 | 15,221 | -0.18(-3.45%) |
Jul 24, 2008 | 4.962 | 5.257 | 4.962 | 5.257 | 5,467 | +0.19(+3.71%) |
Jul 23, 2008 | 5.096 | 5.150 | 5.049 | 5.069 | 14,234 | -0.01(-0.26%) |
Jul 22, 2008 | 5.203 | 5.203 | 5.036 | 5.083 | 18,319 | -0.23(-4.30%) |
Jul 21, 2008 | 5.646 | 5.646 | 5.029 | 5.311 | 47,859 | +0.15(+2.86%) |
Jul 18, 2008 | 5.559 | 5.660 | 5.163 | 5.163 | 7,615 | +0.02(+0.39%) |
Jul 17, 2008 | 5.422 | 5.566 | 5.143 | 5.143 | 11,836 | -0.04(-0.78%) |
Jul 16, 2008 | 5.062 | 5.183 | 5.062 | 5.183 | 6,067 | -0.03(-0.52%) |
Jul 15, 2008 | 5.606 | 6.378 | 5.042 | 5.210 | 64,275 | -0.50(-8.71%) |
Jul 14, 2008 | 5.935 | 6.043 | 5.707 | 5.707 | 52,024 | -0.32(-5.24%) |
Jul 11, 2008 | 6.325 | 6.325 | 6.023 | 6.023 | 11,772 | -0.36(-5.68%) |
Jul 10, 2008 | 6.284 | 6.533 | 6.284 | 6.385 | 4,766 | +0.15(+2.37%) |
Jul 09, 2008 | 6.378 | 6.378 | 6.170 | 6.237 | 13,963 | -0.30(-4.62%) |
Jul 08, 2008 | 6.311 | 6.607 | 6.254 | 6.540 | 11,329 | +0.46(+7.62%) |
Jul 07, 2008 | 6.392 | 6.446 | 5.982 | 6.076 | 70,262 | -0.37(-5.73%) |
Jul 04, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.00(+0.00%) |
Jul 03, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.03(+0.42%) |
Jul 02, 2008 | 6.519 | 6.714 | 6.378 | 6.419 | 62,078 | +0.01(+0.10%) |
Jul 01, 2008 | 6.378 | 6.902 | 6.231 | 6.412 | 147,516 | +0.07(+1.17%) |
Jun 30, 2008 | 6.493 | 6.701 | 6.338 | 6.338 | 48,982 | -0.05(-0.74%) |
Jun 27, 2008 | 6.385 | 6.587 | 6.378 | 6.385 | 7,360 | -0.06(-0.94%) |
Jun 26, 2008 | 6.472 | 6.472 | 6.378 | 6.446 | 38,712 | +0.00(+0.00%) |
Jun 25, 2008 | 6.634 | 6.862 | 6.378 | 6.446 | 659,571 | -0.28(-4.19%) |
Jun 24, 2008 | 6.815 | 6.909 | 6.674 | 6.728 | 10,080 | -0.17(-2.43%) |
Jun 23, 2008 | 7.211 | 7.251 | 6.815 | 6.895 | 45,465 | -0.38(-5.26%) |
Jun 20, 2008 | 7.386 | 7.386 | 7.211 | 7.278 | 42,345 | -0.09(-1.28%) |
Jun 19, 2008 | 7.654 | 7.654 | 7.359 | 7.372 | 19,660 | -0.26(-3.43%) |
Jun 18, 2008 | 8.050 | 8.339 | 7.392 | 7.634 | 16,085 | -0.53(-6.50%) |
Jun 17, 2008 | 8.225 | 8.238 | 8.070 | 8.164 | 10,220 | -0.06(-0.73%) |
Jun 16, 2008 | 8.319 | 8.359 | 8.111 | 8.225 | 15,117 | -0.13(-1.61%) |
Jun 13, 2008 | 8.634 | 8.634 | 8.339 | 8.359 | 104,235 | -0.14(-1.66%) |
Jun 12, 2008 | 8.527 | 8.527 | 8.339 | 8.500 | 302,289 | -0.03(-0.31%) |
Jun 11, 2008 | 7.849 | 8.547 | 7.849 | 8.527 | 5,957 | -0.11(-1.24%) |
Jun 10, 2008 | 8.064 | 8.889 | 8.023 | 8.634 | 6,532 | +0.13(+1.50%) |
Jun 09, 2008 | 8.722 | 8.883 | 8.466 | 8.507 | 8,355 | -0.25(-2.84%) |
Jun 06, 2008 | 9.098 | 9.124 | 8.386 | 8.755 | 3,951 | -0.24(-2.69%) |
Jun 05, 2008 | 8.266 | 9.010 | 8.266 | 8.997 | 8,787 | +0.01(+0.07%) |
Jun 04, 2008 | 8.661 | 9.232 | 8.661 | 8.990 | 21,447 | +0.43(+5.02%) |
Jun 03, 2008 | 8.554 | 8.654 | 8.554 | 8.560 | 9,527 | -0.07(-0.78%) |
Jun 02, 2008 | 8.406 | 8.661 | 8.017 | 8.628 | 18,702 | -0.05(-0.62%) |
May 30, 2008 | 8.084 | 8.695 | 8.084 | 8.681 | 4,877 | +0.56(+6.86%) |
May 29, 2008 | 8.191 | 8.198 | 8.124 | 8.124 | 76,878 | -0.13(-1.55%) |
May 28, 2008 | 8.278 | 8.278 | 8.178 | 8.252 | 14,268 | -0.41(-4.73%) |
May 27, 2008 | 8.137 | 8.708 | 8.137 | 8.661 | 7,298 | +0.07(+0.78%) |
May 26, 2008 | 8.446 | 8.701 | 8.446 | 8.594 | 5,957 | +0.00(+0.00%) |
May 23, 2008 | 8.446 | 8.701 | 8.446 | 8.594 | 5,957 | +0.40(+4.83%) |
May 22, 2008 | 8.184 | 8.540 | 8.064 | 8.198 | 6,553 | -0.03(-0.41%) |
May 21, 2008 | 8.260 | 8.265 | 8.225 | 8.231 | 5,883 | -0.07(-0.81%) |
May 20, 2008 | 8.231 | 8.299 | 8.225 | 8.299 | 1,114 | +0.03(+0.32%) |
May 19, 2008 | 8.366 | 8.460 | 8.090 | 8.272 | 17,932 | -0.09(-1.04%) |
May 16, 2008 | 8.782 | 8.782 | 8.057 | 8.359 | 10,345 | -0.23(-2.66%) |
May 15, 2008 | 8.614 | 8.614 | 8.487 | 8.587 | 120,109 | -0.13(-1.54%) |
May 14, 2008 | 8.950 | 8.950 | 8.715 | 8.722 | 5,957 | +0.02(+0.23%) |
May 13, 2008 | 8.527 | 8.701 | 8.513 | 8.701 | 9,220 | +0.26(+3.02%) |
May 12, 2008 | 8.560 | 8.795 | 7.721 | 8.446 | 55,328 | -0.20(-2.33%) |
May 09, 2008 | 8.540 | 8.831 | 8.540 | 8.648 | 3,425 | -0.13(-1.45%) |
May 08, 2008 | 8.876 | 8.896 | 8.701 | 8.775 | 3,723 | +0.08(+0.93%) |
May 07, 2008 | 8.708 | 8.889 | 8.695 | 8.695 | 6,139 | +0.05(+0.62%) |
May 06, 2008 | 8.554 | 8.641 | 8.466 | 8.641 | 3,997 | -0.09(-1.00%) |
May 05, 2008 | 8.896 | 8.936 | 8.722 | 8.728 | 15,497 | +0.00(+0.00%) |
May 02, 2008 | 8.903 | 8.903 | 8.560 | 8.728 | 57,978 | -0.14(-1.59%) |