Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.881 | 4.940 | 4.798 | 4.940 | 8,362 | +0.04(+0.72%) |
Jul 30, 2008 | 4.822 | 4.905 | 4.822 | 4.905 | 6,768 | +0.11(+2.22%) |
Jul 29, 2008 | 4.798 | 5.451 | 4.757 | 4.798 | 29,782 | +0.05(+0.99%) |
Jul 28, 2008 | 4.798 | 4.828 | 4.710 | 4.751 | 19,798 | -0.02(-0.49%) |
Jul 25, 2008 | 4.733 | 4.787 | 4.722 | 4.775 | 29,951 | +0.06(+1.38%) |
Jul 24, 2008 | 4.787 | 4.787 | 4.698 | 4.710 | 18,472 | -0.02(-0.50%) |
Jul 23, 2008 | 4.550 | 4.757 | 4.527 | 4.733 | 85,049 | +0.14(+3.09%) |
Jul 22, 2008 | 4.521 | 4.592 | 4.491 | 4.592 | 25,941 | +0.07(+1.57%) |
Jul 21, 2008 | 4.438 | 4.521 | 4.267 | 4.521 | 40,274 | +0.05(+1.19%) |
Jul 18, 2008 | 4.527 | 4.527 | 4.432 | 4.468 | 34,072 | +0.01(+0.13%) |
Jul 17, 2008 | 4.468 | 4.533 | 4.408 | 4.462 | 28,936 | -0.04(-0.92%) |
Jul 16, 2008 | 4.521 | 4.550 | 4.491 | 4.503 | 16,329 | -0.05(-1.04%) |
Jul 15, 2008 | 4.414 | 4.645 | 4.414 | 4.550 | 12,522 | +0.11(+2.53%) |
Jul 14, 2008 | 4.550 | 4.562 | 4.403 | 4.438 | 23,352 | -0.10(-2.21%) |
Jul 11, 2008 | 4.621 | 4.621 | 4.432 | 4.538 | 30,146 | -0.10(-2.17%) |
Jul 10, 2008 | 4.822 | 4.822 | 4.462 | 4.639 | 31,760 | -0.21(-4.38%) |
Jul 09, 2008 | 4.864 | 4.864 | 4.822 | 4.852 | 4,061 | -0.01(-0.24%) |
Jul 08, 2008 | 4.923 | 4.923 | 4.864 | 4.864 | 6,430 | -0.08(-1.67%) |
Jul 07, 2008 | 4.645 | 5.094 | 4.645 | 4.946 | 19,629 | -0.10(-1.99%) |
Jul 04, 2008 | 5.053 | 5.053 | 5.047 | 5.047 | 2,030 | +0.00(+0.00%) |
Jul 03, 2008 | 5.053 | 5.053 | 5.047 | 5.047 | 2,030 | -0.02(-0.47%) |
Jul 02, 2008 | 5.100 | 5.100 | 5.053 | 5.070 | 3,384 | -0.02(-0.35%) |
Jul 01, 2008 | 5.094 | 5.206 | 5.082 | 5.088 | 9,374 | -0.11(-2.16%) |
Jun 30, 2008 | 5.242 | 5.242 | 5.200 | 5.200 | 4,907 | +0.01(+0.11%) |
Jun 27, 2008 | 5.183 | 5.194 | 5.171 | 5.194 | 1,353 | +0.02(+0.46%) |
Jun 26, 2008 | 5.112 | 5.171 | 5.112 | 5.171 | 5,245 | +0.06(+1.16%) |
Jun 25, 2008 | 5.082 | 5.112 | 5.070 | 5.112 | 1,692 | +0.02(+0.35%) |
Jun 24, 2008 | 5.082 | 5.094 | 5.023 | 5.094 | 10,491 | +0.00(+0.00%) |
Jun 23, 2008 | 5.082 | 5.106 | 5.082 | 5.094 | 3,384 | -0.01(-0.23%) |
Jun 20, 2008 | 5.094 | 5.106 | 5.064 | 5.106 | 12,860 | -0.02(-0.35%) |
Jun 19, 2008 | 5.082 | 5.135 | 5.082 | 5.124 | 2,538 | -0.01(-0.23%) |
Jun 18, 2008 | 5.194 | 5.218 | 5.118 | 5.135 | 7,107 | -0.09(-1.70%) |
Jun 17, 2008 | 5.289 | 5.289 | 5.224 | 5.224 | 12,353 | -0.06(-1.23%) |
Jun 16, 2008 | 5.242 | 5.313 | 5.230 | 5.289 | 18,070 | +0.04(+0.67%) |
Jun 13, 2008 | 5.088 | 5.254 | 5.064 | 5.254 | 10,195 | +0.20(+3.86%) |
Jun 12, 2008 | 5.189 | 5.189 | 5.053 | 5.059 | 9,476 | -0.16(-3.06%) |
Jun 11, 2008 | 5.200 | 5.230 | 5.200 | 5.218 | 2,605 | +0.05(+0.91%) |
Jun 10, 2008 | 5.165 | 5.212 | 5.159 | 5.171 | 4,907 | -0.02(-0.34%) |
Jun 09, 2008 | 5.212 | 5.212 | 5.189 | 5.189 | 4,484 | -0.02(-0.34%) |
Jun 06, 2008 | 5.206 | 5.236 | 5.206 | 5.206 | 2,078 | -0.01(-0.23%) |
Jun 05, 2008 | 5.159 | 5.218 | 5.100 | 5.218 | 29,105 | +0.05(+0.91%) |
Jun 04, 2008 | 5.212 | 5.248 | 5.171 | 5.171 | 9,535 | -0.04(-0.79%) |
Jun 03, 2008 | 5.254 | 5.254 | 5.183 | 5.212 | 3,174 | -0.01(-0.11%) |
Jun 02, 2008 | 5.183 | 5.289 | 5.183 | 5.218 | 7,318 | +0.06(+1.15%) |
May 30, 2008 | 5.112 | 5.189 | 5.082 | 5.159 | 9,983 | -0.01(-0.23%) |
May 29, 2008 | 5.200 | 5.254 | 5.082 | 5.171 | 27,075 | -0.07(-1.35%) |
May 28, 2008 | 5.242 | 5.259 | 5.230 | 5.242 | 4,230 | +0.02(+0.34%) |
May 27, 2008 | 5.289 | 5.313 | 5.206 | 5.224 | 59,668 | +0.01(+0.11%) |
May 26, 2008 | 5.218 | 5.230 | 5.218 | 5.218 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.218 | 5.230 | 5.218 | 5.218 | 7,699 | +0.00(+0.00%) |
May 22, 2008 | 5.230 | 5.248 | 5.218 | 5.218 | 20,961 | -0.02(-0.34%) |
May 21, 2008 | 5.254 | 5.254 | 5.224 | 5.236 | 2,397 | +0.00(+0.00%) |
May 20, 2008 | 5.218 | 5.242 | 5.208 | 5.236 | 3,892 | -0.07(-1.34%) |
May 19, 2008 | 5.259 | 5.336 | 5.259 | 5.307 | 8,968 | +0.04(+0.71%) |
May 16, 2008 | 5.277 | 5.277 | 5.248 | 5.269 | 4,746 | +0.00(+0.08%) |
May 15, 2008 | 5.224 | 5.319 | 5.224 | 5.265 | 7,614 | +0.05(+1.02%) |
May 14, 2008 | 5.171 | 5.224 | 5.171 | 5.212 | 4,907 | -0.04(-0.68%) |
May 13, 2008 | 5.236 | 5.248 | 5.212 | 5.248 | 15,451 | +0.01(+0.11%) |
May 12, 2008 | 5.242 | 5.313 | 5.236 | 5.242 | 22,844 | +0.01(+0.23%) |
May 09, 2008 | 5.230 | 5.242 | 5.206 | 5.230 | 1,353 | +0.01(+0.23%) |
May 08, 2008 | 5.236 | 5.248 | 5.218 | 5.218 | 2,707 | -0.04(-0.79%) |
May 07, 2008 | 5.319 | 5.343 | 5.236 | 5.259 | 17,048 | -0.01(-0.22%) |
May 06, 2008 | 5.259 | 5.319 | 5.259 | 5.271 | 9,645 | -0.03(-0.56%) |
May 05, 2008 | 5.277 | 5.301 | 5.248 | 5.301 | 7,953 | +0.04(+0.67%) |
May 02, 2008 | 5.230 | 5.271 | 5.230 | 5.265 | 4,907 | -0.02(-0.45%) |