Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.941 | 6.161 | 5.767 | 6.070 | 3,945 | +0.27(+4.74%) |
Jul 30, 2008 | 5.786 | 5.804 | 5.548 | 5.795 | 4,129 | +0.01(+0.16%) |
Jul 29, 2008 | 5.786 | 5.996 | 5.603 | 5.786 | 15,889 | -0.27(-4.39%) |
Jul 28, 2008 | 6.051 | 6.243 | 6.008 | 6.051 | 12,067 | +0.17(+2.96%) |
Jul 25, 2008 | 5.786 | 5.896 | 5.749 | 5.877 | 1,092 | +0.21(+3.72%) |
Jul 24, 2008 | 5.529 | 5.740 | 5.525 | 5.667 | 4,182 | +0.05(+0.81%) |
Jul 23, 2008 | 5.685 | 5.996 | 5.493 | 5.621 | 23,083 | -0.15(-2.54%) |
Jul 22, 2008 | 5.941 | 5.960 | 5.703 | 5.767 | 51,061 | -0.47(-7.49%) |
Jul 21, 2008 | 6.225 | 6.353 | 6.207 | 6.234 | 35,727 | +0.12(+1.95%) |
Jul 18, 2008 | 6.262 | 6.271 | 5.978 | 6.115 | 22,652 | +0.05(+0.91%) |
Jul 17, 2008 | 5.758 | 6.355 | 5.502 | 6.060 | 21,780 | +0.21(+3.60%) |
Jul 16, 2008 | 5.722 | 5.850 | 5.694 | 5.850 | 10,965 | +0.11(+1.87%) |
Jul 15, 2008 | 5.474 | 5.742 | 5.337 | 5.742 | 21,273 | +0.14(+2.42%) |
Jul 14, 2008 | 5.749 | 5.758 | 5.520 | 5.606 | 4,036 | -0.04(-0.75%) |
Jul 11, 2008 | 5.493 | 5.648 | 5.401 | 5.648 | 7,361 | +0.11(+1.98%) |
Jul 10, 2008 | 5.502 | 5.758 | 5.410 | 5.539 | 20,552 | -0.02(-0.33%) |
Jul 09, 2008 | 5.493 | 5.722 | 5.493 | 5.557 | 12,189 | +0.06(+1.09%) |
Jul 08, 2008 | 5.145 | 5.520 | 4.944 | 5.497 | 31,777 | +0.28(+5.35%) |
Jul 07, 2008 | 5.493 | 5.694 | 4.843 | 5.218 | 46,947 | -0.27(-5.00%) |
Jul 04, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | +0.00(+0.00%) |
Jul 03, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | -0.38(-6.54%) |
Jul 02, 2008 | 6.179 | 6.179 | 5.767 | 5.877 | 20,590 | +0.01(+0.16%) |
Jul 01, 2008 | 6.445 | 6.445 | 5.703 | 5.868 | 78,358 | -0.50(-7.90%) |
Jun 30, 2008 | 6.315 | 6.546 | 6.271 | 6.372 | 47,529 | +0.11(+1.75%) |
Jun 27, 2008 | 6.234 | 6.353 | 6.179 | 6.262 | 24,056 | -0.05(-0.87%) |
Jun 26, 2008 | 6.427 | 6.601 | 6.273 | 6.317 | 5,789 | -0.10(-1.57%) |
Jun 25, 2008 | 6.509 | 6.683 | 6.257 | 6.417 | 21,025 | +0.02(+0.29%) |
Jun 24, 2008 | 6.546 | 6.546 | 6.189 | 6.399 | 29,027 | -0.19(-2.92%) |
Jun 23, 2008 | 6.463 | 6.820 | 6.317 | 6.591 | 50,385 | +0.06(+0.98%) |
Jun 20, 2008 | 6.454 | 6.591 | 6.225 | 6.527 | 34,374 | +0.08(+1.28%) |
Jun 19, 2008 | 6.212 | 6.462 | 6.179 | 6.445 | 10,683 | +0.03(+0.39%) |
Jun 18, 2008 | 6.243 | 6.591 | 6.134 | 6.420 | 53,086 | +0.06(+0.90%) |
Jun 17, 2008 | 6.005 | 6.500 | 5.767 | 6.362 | 36,458 | +0.25(+4.04%) |
Jun 16, 2008 | 6.289 | 6.317 | 6.106 | 6.115 | 21,956 | -0.17(-2.77%) |
Jun 13, 2008 | 6.591 | 6.637 | 6.097 | 6.289 | 62,488 | -0.27(-4.05%) |
Jun 12, 2008 | 6.088 | 6.674 | 6.042 | 6.555 | 193,567 | +0.97(+17.38%) |
Jun 11, 2008 | 5.493 | 5.839 | 5.447 | 5.584 | 18,433 | +0.08(+1.50%) |
Jun 10, 2008 | 5.418 | 5.850 | 5.319 | 5.502 | 17,328 | -0.17(-3.06%) |
Jun 09, 2008 | 5.813 | 5.813 | 5.493 | 5.676 | 17,988 | -0.05(-0.96%) |
Jun 06, 2008 | 5.905 | 5.923 | 5.630 | 5.731 | 10,759 | -0.13(-2.19%) |
Jun 05, 2008 | 5.740 | 5.923 | 5.722 | 5.859 | 21,855 | +0.19(+3.39%) |
Jun 04, 2008 | 5.603 | 5.850 | 5.511 | 5.667 | 21,233 | +0.09(+1.64%) |
Jun 03, 2008 | 5.612 | 5.722 | 5.548 | 5.575 | 11,949 | -0.16(-2.72%) |
Jun 02, 2008 | 5.813 | 6.088 | 5.603 | 5.731 | 26,892 | -0.05(-0.79%) |
May 30, 2008 | 6.070 | 6.070 | 5.493 | 5.777 | 36,232 | -0.28(-4.68%) |
May 29, 2008 | 5.731 | 6.134 | 5.731 | 6.060 | 51,832 | +0.39(+6.95%) |
May 28, 2008 | 5.493 | 6.134 | 5.493 | 5.667 | 84,302 | +0.22(+4.03%) |
May 27, 2008 | 5.172 | 5.484 | 4.998 | 5.447 | 33,792 | +0.27(+5.12%) |
May 26, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | +0.00(+0.00%) |
May 23, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | -0.08(-1.57%) |
May 22, 2008 | 5.044 | 5.264 | 5.044 | 5.264 | 17,684 | +0.16(+3.05%) |
May 21, 2008 | 5.218 | 5.255 | 5.026 | 5.108 | 6,461 | -0.10(-1.93%) |
May 20, 2008 | 5.209 | 5.264 | 4.998 | 5.209 | 23,039 | +0.09(+1.79%) |
May 19, 2008 | 5.099 | 5.209 | 5.017 | 5.117 | 28,070 | +0.14(+2.76%) |
May 16, 2008 | 5.127 | 5.127 | 4.962 | 4.980 | 8,662 | -0.05(-1.06%) |
May 15, 2008 | 4.989 | 5.209 | 4.715 | 5.034 | 27,347 | +0.09(+1.82%) |
May 14, 2008 | 4.724 | 4.953 | 4.704 | 4.944 | 47,764 | +0.24(+5.06%) |
May 13, 2008 | 4.724 | 4.724 | 4.678 | 4.705 | 9,407 | +0.03(+0.59%) |
May 12, 2008 | 4.660 | 4.687 | 4.614 | 4.678 | 8,107 | +0.06(+1.39%) |
May 09, 2008 | 4.641 | 4.641 | 4.480 | 4.614 | 4,894 | +0.09(+2.02%) |
May 08, 2008 | 4.522 | 4.532 | 4.522 | 4.522 | 1,680 | +0.04(+0.82%) |
May 07, 2008 | 4.577 | 4.577 | 4.413 | 4.486 | 4,964 | -0.07(-1.61%) |
May 06, 2008 | 4.532 | 4.559 | 4.376 | 4.559 | 11,050 | +0.09(+2.05%) |
May 05, 2008 | 4.464 | 4.486 | 4.458 | 4.468 | 983 | +0.01(+0.21%) |
May 02, 2008 | 4.477 | 4.550 | 4.376 | 4.458 | 3,292 | -0.01(-0.20%) |