Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.764 | 5.764 | 5.726 | 5.726 | 1,078 | +0.01(+0.16%) |
Jul 30, 2008 | 5.518 | 5.717 | 5.458 | 5.717 | 12,793 | +0.17(+3.01%) |
Jul 29, 2008 | 5.550 | 5.550 | 5.420 | 5.550 | 6,051 | +0.22(+4.09%) |
Jul 28, 2008 | 5.332 | 5.532 | 5.332 | 5.332 | 10,699 | +0.00(+0.00%) |
Jul 25, 2008 | 5.332 | 5.332 | 5.332 | 5.332 | 1,043 | +0.00(+0.00%) |
Jul 24, 2008 | 5.356 | 5.360 | 5.216 | 5.332 | 2,184 | -0.00(-0.00%) |
Jul 23, 2008 | 5.267 | 5.332 | 5.267 | 5.332 | 3,019 | -0.05(-0.86%) |
Jul 22, 2008 | 5.309 | 5.379 | 5.198 | 5.379 | 10,151 | +0.00(+0.00%) |
Jul 21, 2008 | 5.277 | 5.492 | 5.277 | 5.379 | 3,983 | -0.31(-5.38%) |
Jul 18, 2008 | 5.369 | 5.685 | 5.369 | 5.685 | 10,405 | +0.19(+3.46%) |
Jul 17, 2008 | 5.151 | 5.495 | 5.151 | 5.495 | 4,701 | +0.34(+6.66%) |
Jul 16, 2008 | 5.100 | 5.212 | 5.054 | 5.151 | 12,700 | -0.10(-1.86%) |
Jul 15, 2008 | 5.263 | 5.263 | 5.100 | 5.249 | 5,505 | -0.09(-1.65%) |
Jul 14, 2008 | 5.100 | 5.365 | 5.100 | 5.337 | 3,234 | +0.24(+4.64%) |
Jul 11, 2008 | 5.138 | 5.138 | 5.100 | 5.100 | 5,141 | -0.01(-0.27%) |
Jul 10, 2008 | 5.189 | 5.193 | 5.114 | 5.114 | 4,621 | -0.07(-1.34%) |
Jul 09, 2008 | 5.207 | 5.207 | 5.184 | 5.184 | 1,423 | -0.00(-0.09%) |
Jul 08, 2008 | 5.147 | 5.189 | 5.114 | 5.189 | 17,145 | +0.04(+0.81%) |
Jul 07, 2008 | 5.147 | 5.147 | 5.147 | 5.147 | 1,598 | -0.07(-1.33%) |
Jul 04, 2008 | 5.161 | 5.240 | 5.161 | 5.216 | 2,428 | +0.00(+0.00%) |
Jul 03, 2008 | 5.161 | 5.240 | 5.161 | 5.216 | 2,428 | +0.02(+0.45%) |
Jul 02, 2008 | 5.193 | 5.193 | 5.193 | 5.193 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 5.374 | 5.393 | 5.193 | 5.193 | 6,103 | -0.19(-3.53%) |
Jun 30, 2008 | 5.411 | 5.411 | 5.332 | 5.383 | 2,286 | -0.07(-1.28%) |
Jun 27, 2008 | 5.402 | 5.453 | 5.332 | 5.453 | 10,798 | +0.07(+1.29%) |
Jun 26, 2008 | 5.383 | 5.383 | 5.383 | 5.383 | 215 | -0.12(-2.11%) |
Jun 25, 2008 | 5.383 | 5.499 | 5.383 | 5.499 | 3,286 | +0.07(+1.28%) |
Jun 24, 2008 | 5.536 | 5.536 | 5.430 | 5.430 | 862 | +0.05(+0.86%) |
Jun 23, 2008 | 5.555 | 5.560 | 5.379 | 5.383 | 11,430 | -0.17(-3.01%) |
Jun 20, 2008 | 5.541 | 5.550 | 5.448 | 5.550 | 4,854 | +0.04(+0.76%) |
Jun 19, 2008 | 5.448 | 5.578 | 5.448 | 5.509 | 1,725 | +0.04(+0.68%) |
Jun 18, 2008 | 5.490 | 5.787 | 5.420 | 5.471 | 7,766 | -0.09(-1.67%) |
Jun 17, 2008 | 5.815 | 5.917 | 5.485 | 5.564 | 24,100 | -0.37(-6.25%) |
Jun 16, 2008 | 5.773 | 5.935 | 5.768 | 5.935 | 19,312 | +0.30(+5.35%) |
Jun 13, 2008 | 5.852 | 5.852 | 5.564 | 5.634 | 12,228 | -0.12(-2.02%) |
Jun 12, 2008 | 5.662 | 5.750 | 5.662 | 5.750 | 2,391 | +0.05(+0.81%) |
Jun 11, 2008 | 5.866 | 5.866 | 5.703 | 5.703 | 1,078 | -0.09(-1.60%) |
Jun 10, 2008 | 5.796 | 5.796 | 5.796 | 5.796 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 5.773 | 5.810 | 5.708 | 5.796 | 5,822 | -0.08(-1.34%) |
Jun 06, 2008 | 5.903 | 5.926 | 5.657 | 5.875 | 3,666 | -0.03(-0.47%) |
Jun 05, 2008 | 5.713 | 5.903 | 5.564 | 5.903 | 12,655 | +0.19(+3.33%) |
Jun 04, 2008 | 5.713 | 5.731 | 5.713 | 5.713 | 2,085 | -0.14(-2.45%) |
Jun 03, 2008 | 5.856 | 5.856 | 5.856 | 5.856 | 215 | +0.15(+2.68%) |
Jun 02, 2008 | 5.889 | 5.889 | 5.703 | 5.703 | 6,698 | -0.32(-5.38%) |
May 30, 2008 | 5.977 | 6.028 | 5.968 | 6.028 | 862 | +0.15(+2.52%) |
May 29, 2008 | 5.879 | 5.879 | 5.879 | 5.879 | 0 | +0.00(+0.00%) |
May 28, 2008 | 5.898 | 5.898 | 5.879 | 5.879 | 3,586 | -0.08(-1.32%) |
May 27, 2008 | 5.875 | 5.958 | 5.875 | 5.958 | 989 | -0.07(-1.15%) |
May 26, 2008 | 5.875 | 6.028 | 5.875 | 6.028 | 2,702 | +0.00(+0.00%) |
May 23, 2008 | 5.875 | 6.028 | 5.875 | 6.028 | 2,702 | +0.01(+0.15%) |
May 22, 2008 | 5.907 | 6.028 | 5.907 | 6.019 | 2,971 | -0.12(-1.89%) |
May 21, 2008 | 6.000 | 6.144 | 5.977 | 6.134 | 22,038 | +0.29(+5.00%) |
May 20, 2008 | 5.773 | 6.139 | 5.745 | 5.842 | 29,647 | -0.09(-1.49%) |
May 19, 2008 | 5.750 | 5.930 | 5.750 | 5.930 | 1,940 | +0.20(+3.48%) |
May 16, 2008 | 5.731 | 5.889 | 5.726 | 5.731 | 2,447 | -0.11(-1.90%) |
May 15, 2008 | 5.847 | 5.921 | 5.754 | 5.842 | 4,309 | +0.11(+1.94%) |
May 14, 2008 | 5.889 | 5.947 | 5.731 | 5.731 | 23,175 | -0.16(-2.68%) |
May 13, 2008 | 5.958 | 5.958 | 5.889 | 5.889 | 2,587 | -0.02(-0.39%) |
May 12, 2008 | 5.879 | 5.958 | 5.819 | 5.912 | 3,765 | +0.09(+1.51%) |
May 09, 2008 | 5.842 | 5.842 | 5.824 | 5.824 | 1,056 | -0.13(-2.26%) |
May 08, 2008 | 5.847 | 5.958 | 5.842 | 5.958 | 2,734 | +0.07(+1.18%) |
May 07, 2008 | 5.819 | 6.008 | 5.750 | 5.889 | 6,301 | +0.09(+1.60%) |
May 06, 2008 | 5.958 | 6.023 | 5.796 | 5.796 | 9,045 | -0.15(-2.57%) |
May 05, 2008 | 5.958 | 5.958 | 5.930 | 5.949 | 862 | -0.04(-0.70%) |
May 02, 2008 | 5.819 | 5.991 | 5.796 | 5.991 | 4,097 | +0.07(+1.11%) |