Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.930 | 5.170 | 4.880 | 5.070 | 82,085 | +0.26(+5.41%) |
Jul 30, 2008 | 4.570 | 4.850 | 4.570 | 4.810 | 109,210 | +0.24(+5.25%) |
Jul 29, 2008 | 4.570 | 5.080 | 4.522 | 4.570 | 59,139 | -0.52(-10.22%) |
Jul 28, 2008 | 5.010 | 5.350 | 5.010 | 5.090 | 78,833 | -0.02(-0.39%) |
Jul 25, 2008 | 5.200 | 5.200 | 5.000 | 5.110 | 31,644 | -0.02(-0.39%) |
Jul 24, 2008 | 5.260 | 5.350 | 5.070 | 5.130 | 32,539 | +0.00(+0.00%) |
Jul 23, 2008 | 5.000 | 5.330 | 4.660 | 5.130 | 71,918 | +0.04(+0.79%) |
Jul 22, 2008 | 5.120 | 5.240 | 5.020 | 5.090 | 39,442 | -0.09(-1.74%) |
Jul 21, 2008 | 5.100 | 5.330 | 4.790 | 5.180 | 114,635 | +0.05(+0.97%) |
Jul 18, 2008 | 4.930 | 5.250 | 4.590 | 5.130 | 152,282 | +0.21(+4.27%) |
Jul 17, 2008 | 4.560 | 4.950 | 4.540 | 4.920 | 107,869 | +0.41(+9.09%) |
Jul 16, 2008 | 4.320 | 4.580 | 4.140 | 4.510 | 130,811 | +0.19(+4.40%) |
Jul 15, 2008 | 4.410 | 4.640 | 4.270 | 4.320 | 87,511 | -0.09(-2.04%) |
Jul 14, 2008 | 4.480 | 4.530 | 4.340 | 4.410 | 23,513 | +0.02(+0.46%) |
Jul 11, 2008 | 4.500 | 4.500 | 4.220 | 4.390 | 49,733 | -0.09(-2.01%) |
Jul 10, 2008 | 4.690 | 4.690 | 4.350 | 4.480 | 47,075 | -0.12(-2.61%) |
Jul 09, 2008 | 4.660 | 4.660 | 4.570 | 4.600 | 86,936 | -0.10(-2.13%) |
Jul 08, 2008 | 4.430 | 4.780 | 4.380 | 4.700 | 72,358 | +0.25(+5.62%) |
Jul 07, 2008 | 4.580 | 4.620 | 4.380 | 4.450 | 41,687 | -0.14(-3.05%) |
Jul 04, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | -0.05(-1.08%) |
Jul 02, 2008 | 4.310 | 4.790 | 4.310 | 4.640 | 198,088 | +0.37(+8.67%) |
Jul 01, 2008 | 4.090 | 4.310 | 4.090 | 4.270 | 62,900 | +0.18(+4.40%) |
Jun 30, 2008 | 4.650 | 4.650 | 4.090 | 4.090 | 132,615 | -0.45(-9.91%) |
Jun 27, 2008 | 4.500 | 4.610 | 4.407 | 4.540 | 67,665 | +0.02(+0.44%) |
Jun 26, 2008 | 4.480 | 4.580 | 4.280 | 4.520 | 121,308 | +0.05(+1.12%) |
Jun 25, 2008 | 4.230 | 4.540 | 4.090 | 4.470 | 229,352 | +0.27(+6.43%) |
Jun 24, 2008 | 4.430 | 4.460 | 4.180 | 4.200 | 183,012 | -0.21(-4.76%) |
Jun 23, 2008 | 4.650 | 4.700 | 4.380 | 4.410 | 133,049 | -0.19(-4.13%) |
Jun 20, 2008 | 4.690 | 4.720 | 4.460 | 4.600 | 153,482 | -0.15(-3.16%) |
Jun 19, 2008 | 4.890 | 4.890 | 4.650 | 4.750 | 99,483 | +0.00(+0.11%) |
Jun 18, 2008 | 4.900 | 4.940 | 4.710 | 4.745 | 92,164 | -0.14(-2.97%) |
Jun 17, 2008 | 4.840 | 5.150 | 4.770 | 4.890 | 116,253 | +0.08(+1.66%) |
Jun 16, 2008 | 4.700 | 4.880 | 4.700 | 4.810 | 117,599 | +0.13(+2.78%) |
Jun 13, 2008 | 4.960 | 5.020 | 4.580 | 4.680 | 157,619 | -0.18(-3.70%) |
Jun 12, 2008 | 5.160 | 5.200 | 4.830 | 4.860 | 73,132 | -0.30(-5.81%) |
Jun 11, 2008 | 5.200 | 5.220 | 5.060 | 5.160 | 123,940 | +0.18(+3.61%) |
Jun 10, 2008 | 4.940 | 5.060 | 4.880 | 4.980 | 81,406 | -0.02(-0.40%) |
Jun 09, 2008 | 5.180 | 5.278 | 4.900 | 5.000 | 112,860 | -0.10(-1.96%) |
Jun 06, 2008 | 5.190 | 5.270 | 5.090 | 5.100 | 57,100 | -0.09(-1.73%) |
Jun 05, 2008 | 5.320 | 5.320 | 5.100 | 5.190 | 112,892 | -0.16(-2.99%) |
Jun 04, 2008 | 5.270 | 5.410 | 5.210 | 5.350 | 110,514 | +0.08(+1.52%) |
Jun 03, 2008 | 5.100 | 5.280 | 4.960 | 5.270 | 143,530 | +0.22(+4.36%) |
Jun 02, 2008 | 4.950 | 5.080 | 4.880 | 5.050 | 197,867 | +0.11(+2.23%) |
May 30, 2008 | 5.070 | 5.180 | 4.870 | 4.940 | 232,032 | -0.09(-1.79%) |
May 29, 2008 | 4.940 | 5.120 | 4.910 | 5.030 | 83,764 | +0.11(+2.24%) |
May 28, 2008 | 4.860 | 4.990 | 4.860 | 4.920 | 133,422 | +0.11(+2.29%) |
May 27, 2008 | 4.920 | 4.970 | 4.705 | 4.810 | 130,230 | -0.08(-1.64%) |
May 26, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | +0.00(+0.00%) |
May 23, 2008 | 5.150 | 5.150 | 4.530 | 4.890 | 290,656 | -0.25(-4.86%) |
May 22, 2008 | 5.250 | 5.270 | 5.090 | 5.140 | 63,444 | -0.12(-2.30%) |
May 21, 2008 | 5.230 | 5.320 | 5.020 | 5.261 | 201,350 | +0.01(+0.21%) |
May 20, 2008 | 5.170 | 5.380 | 5.160 | 5.250 | 66,647 | +0.09(+1.74%) |
May 19, 2008 | 5.240 | 5.380 | 5.150 | 5.160 | 103,973 | -0.11(-2.09%) |
May 16, 2008 | 5.240 | 5.270 | 5.150 | 5.270 | 202,217 | +0.08(+1.54%) |
May 15, 2008 | 5.440 | 5.490 | 5.150 | 5.190 | 153,102 | -0.23(-4.24%) |
May 14, 2008 | 5.500 | 5.577 | 5.410 | 5.420 | 142,288 | -0.10(-1.81%) |
May 13, 2008 | 5.560 | 5.560 | 5.310 | 5.520 | 207,044 | +0.01(+0.18%) |
May 12, 2008 | 5.540 | 5.567 | 5.409 | 5.510 | 48,634 | +0.01(+0.18%) |
May 09, 2008 | 5.520 | 5.570 | 5.377 | 5.500 | 131,735 | -0.09(-1.61%) |
May 08, 2008 | 5.460 | 5.670 | 5.350 | 5.590 | 228,981 | +0.13(+2.38%) |
May 07, 2008 | 6.000 | 6.000 | 5.450 | 5.460 | 163,445 | -0.55(-9.15%) |
May 06, 2008 | 5.740 | 6.010 | 5.630 | 6.010 | 152,850 | +0.24(+4.16%) |
May 05, 2008 | 5.530 | 5.820 | 5.450 | 5.770 | 176,706 | +0.20(+3.59%) |
May 02, 2008 | 6.000 | 6.130 | 5.250 | 5.570 | 445,290 | -0.73(-11.59%) |