Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.380 | 6.033 | 5.166 | 5.720 | 4,240,004 | +0.11(+1.91%) |
Jul 30, 2008 | 5.720 | 5.800 | 5.139 | 5.613 | 6,919,637 | +0.18(+3.29%) |
Jul 29, 2008 | 5.434 | 5.452 | 4.460 | 5.434 | 5,330,380 | +0.97(+21.60%) |
Jul 28, 2008 | 4.916 | 5.148 | 4.451 | 4.469 | 3,820,177 | -0.40(-8.26%) |
Jul 25, 2008 | 5.130 | 5.130 | 4.513 | 4.871 | 5,340,658 | -0.05(-1.09%) |
Jul 24, 2008 | 6.238 | 6.346 | 4.924 | 4.924 | 5,750,027 | -1.24(-20.14%) |
Jul 23, 2008 | 5.541 | 6.247 | 5.443 | 6.167 | 6,277,974 | +0.55(+9.87%) |
Jul 22, 2008 | 5.094 | 5.702 | 4.531 | 5.613 | 6,696,619 | +0.38(+7.35%) |
Jul 21, 2008 | 5.514 | 5.854 | 5.139 | 5.228 | 4,541,906 | -0.08(-1.52%) |
Jul 18, 2008 | 5.112 | 5.622 | 5.005 | 5.309 | 8,320,294 | +0.21(+4.21%) |
Jul 17, 2008 | 4.066 | 6.480 | 3.941 | 5.094 | 16,406,961 | +1.43(+39.02%) |
Jul 16, 2008 | 3.352 | 4.344 | 3.182 | 3.664 | 8,411,742 | +0.36(+10.81%) |
Jul 15, 2008 | 3.450 | 3.780 | 3.137 | 3.307 | 10,416,718 | -0.21(-5.85%) |
Jul 14, 2008 | 4.218 | 4.621 | 3.360 | 3.512 | 7,427,263 | -0.20(-5.30%) |
Jul 11, 2008 | 4.183 | 4.513 | 3.593 | 3.709 | 10,710,083 | -0.92(-19.88%) |
Jul 10, 2008 | 5.818 | 5.818 | 3.932 | 4.630 | 11,091,603 | -1.31(-22.11%) |
Jul 09, 2008 | 6.739 | 7.427 | 5.675 | 5.943 | 5,373,167 | -0.76(-11.33%) |
Jul 08, 2008 | 5.237 | 6.971 | 5.139 | 6.703 | 7,391,060 | +1.52(+29.31%) |
Jul 07, 2008 | 6.310 | 6.417 | 4.942 | 5.184 | 5,436,804 | -1.12(-17.73%) |
Jul 04, 2008 | 5.818 | 6.301 | 5.631 | 6.301 | 2,458,881 | +0.00(+0.00%) |
Jul 03, 2008 | 5.818 | 6.301 | 5.631 | 6.301 | 2,458,881 | +0.51(+8.80%) |
Jul 02, 2008 | 5.836 | 6.462 | 5.675 | 5.791 | 4,575,660 | -0.05(-0.92%) |
Jul 01, 2008 | 5.353 | 5.934 | 5.159 | 5.845 | 6,802,295 | +0.38(+7.04%) |
Jun 30, 2008 | 6.211 | 6.211 | 4.835 | 5.461 | 11,462,846 | -0.79(-12.59%) |
Jun 27, 2008 | 6.471 | 6.900 | 6.140 | 6.247 | 4,082,108 | -0.17(-2.65%) |
Jun 26, 2008 | 7.320 | 7.476 | 6.377 | 6.417 | 3,236,137 | -0.96(-12.97%) |
Jun 25, 2008 | 7.338 | 7.811 | 7.311 | 7.373 | 1,792,846 | +0.07(+0.98%) |
Jun 24, 2008 | 6.846 | 7.489 | 6.523 | 7.302 | 2,885,097 | +0.40(+5.83%) |
Jun 23, 2008 | 8.222 | 8.455 | 6.900 | 6.900 | 3,904,376 | -1.32(-16.09%) |
Jun 20, 2008 | 8.374 | 8.374 | 7.829 | 8.222 | 3,606,126 | -0.04(-0.43%) |
Jun 19, 2008 | 8.714 | 8.803 | 8.124 | 8.258 | 2,824,872 | -0.49(-5.62%) |
Jun 18, 2008 | 8.812 | 9.071 | 8.517 | 8.750 | 1,888,203 | -0.11(-1.21%) |
Jun 17, 2008 | 9.840 | 9.840 | 8.857 | 8.857 | 1,911,926 | -0.51(-5.44%) |
Jun 16, 2008 | 8.750 | 9.430 | 8.750 | 9.366 | 2,580,767 | +0.56(+6.40%) |
Jun 13, 2008 | 8.464 | 9.241 | 8.249 | 8.803 | 1,973,970 | +0.41(+4.90%) |
Jun 12, 2008 | 8.410 | 8.982 | 8.204 | 8.392 | 3,405,586 | +0.29(+3.53%) |
Jun 11, 2008 | 9.697 | 9.697 | 7.820 | 8.106 | 7,956,506 | -1.47(-15.39%) |
Jun 10, 2008 | 9.769 | 9.849 | 9.250 | 9.581 | 2,395,846 | +0.29(+3.18%) |
Jun 09, 2008 | 10.64 | 10.64 | 9.223 | 9.286 | 3,226,410 | -0.84(-8.30%) |
Jun 06, 2008 | 10.97 | 11.13 | 10.08 | 10.13 | 4,530,225 | -1.29(-11.28%) |
Jun 05, 2008 | 11.21 | 11.58 | 10.88 | 11.41 | 1,926,879 | +0.25(+2.24%) |
Jun 04, 2008 | 11.29 | 11.51 | 10.72 | 11.16 | 3,061,927 | -0.18(-1.58%) |
Jun 03, 2008 | 10.95 | 11.69 | 10.89 | 11.34 | 2,668,952 | +0.43(+3.93%) |
Jun 02, 2008 | 10.69 | 11.00 | 10.61 | 10.91 | 2,006,528 | +0.17(+1.58%) |
May 30, 2008 | 10.51 | 10.89 | 10.23 | 10.74 | 2,409,501 | +0.24(+2.30%) |
May 29, 2008 | 10.32 | 10.55 | 10.28 | 10.50 | 1,777,948 | +0.13(+1.21%) |
May 28, 2008 | 10.79 | 10.81 | 10.28 | 10.38 | 2,802,419 | -0.29(-2.76%) |
May 27, 2008 | 10.72 | 10.98 | 10.47 | 10.67 | 3,310,616 | +0.39(+3.83%) |
May 26, 2008 | 10.82 | 10.82 | 10.20 | 10.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.82 | 10.82 | 10.20 | 10.28 | 1,942,845 | -0.51(-4.72%) |
May 22, 2008 | 10.56 | 10.98 | 10.55 | 10.79 | 2,155,563 | +0.20(+1.86%) |
May 21, 2008 | 10.99 | 11.12 | 10.51 | 10.59 | 2,552,807 | -0.44(-3.97%) |
May 20, 2008 | 11.45 | 11.71 | 10.94 | 11.03 | 1,541,871 | -0.46(-3.97%) |
May 19, 2008 | 11.61 | 11.95 | 11.35 | 11.48 | 1,633,790 | -0.06(-0.54%) |
May 16, 2008 | 11.77 | 11.77 | 11.30 | 11.55 | 1,337,473 | -0.28(-2.34%) |
May 15, 2008 | 11.26 | 11.84 | 10.98 | 11.82 | 1,789,275 | +0.66(+5.92%) |
May 14, 2008 | 11.08 | 11.32 | 10.99 | 11.16 | 1,717,115 | +0.17(+1.55%) |
May 13, 2008 | 11.17 | 11.51 | 10.82 | 10.99 | 1,760,512 | -0.22(-1.99%) |
May 12, 2008 | 11.06 | 11.57 | 10.83 | 11.22 | 1,796,928 | +0.31(+2.87%) |
May 09, 2008 | 11.17 | 11.18 | 10.85 | 10.90 | 1,012,964 | -0.32(-2.87%) |
May 08, 2008 | 11.49 | 11.73 | 11.18 | 11.23 | 1,513,946 | -0.32(-2.79%) |
May 07, 2008 | 11.93 | 12.13 | 11.55 | 11.55 | 1,899,294 | -0.43(-3.58%) |
May 06, 2008 | 12.52 | 12.52 | 11.18 | 11.98 | 2,386,659 | +0.21(+1.75%) |
May 05, 2008 | 12.25 | 12.57 | 11.65 | 11.77 | 1,706,873 | -0.65(-5.25%) |
May 02, 2008 | 12.40 | 12.64 | 12.17 | 12.42 | 1,798,427 | +0.25(+2.06%) |