Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.418 | 5.677 | 5.413 | 5.480 | 279,814 | -0.01(-0.17%) |
Jul 30, 2008 | 5.466 | 5.576 | 5.269 | 5.490 | 309,627 | +0.04(+0.70%) |
Jul 29, 2008 | 5.452 | 5.557 | 5.332 | 5.452 | 249,024 | +0.13(+2.53%) |
Jul 28, 2008 | 5.624 | 5.624 | 5.250 | 5.317 | 245,242 | -0.31(-5.54%) |
Jul 25, 2008 | 5.423 | 5.672 | 5.375 | 5.629 | 416,374 | +0.24(+4.36%) |
Jul 24, 2008 | 5.346 | 5.514 | 5.279 | 5.394 | 699,041 | +0.08(+1.44%) |
Jul 23, 2008 | 5.188 | 5.480 | 5.178 | 5.317 | 591,983 | +0.13(+2.59%) |
Jul 22, 2008 | 5.193 | 5.293 | 5.063 | 5.183 | 660,296 | +0.02(+0.47%) |
Jul 21, 2008 | 5.749 | 5.893 | 5.140 | 5.159 | 1,050,931 | -0.63(-10.94%) |
Jul 18, 2008 | 5.696 | 5.946 | 5.063 | 5.792 | 1,203,273 | +0.50(+9.53%) |
Jul 17, 2008 | 5.303 | 5.341 | 5.231 | 5.288 | 1,166,422 | +0.01(+0.18%) |
Jul 16, 2008 | 5.020 | 5.336 | 4.981 | 5.279 | 735,961 | +0.28(+5.57%) |
Jul 15, 2008 | 5.015 | 5.154 | 4.861 | 5.001 | 805,197 | -0.02(-0.48%) |
Jul 14, 2008 | 5.039 | 5.106 | 4.943 | 5.025 | 560,456 | -0.02(-0.38%) |
Jul 11, 2008 | 4.972 | 5.053 | 4.852 | 5.044 | 583,250 | +0.01(+0.19%) |
Jul 10, 2008 | 4.837 | 5.101 | 4.765 | 5.034 | 774,144 | +0.18(+3.76%) |
Jul 09, 2008 | 4.977 | 4.981 | 4.765 | 4.852 | 612,644 | -0.12(-2.32%) |
Jul 08, 2008 | 4.837 | 5.058 | 4.669 | 4.967 | 1,097,383 | -0.16(-3.18%) |
Jul 07, 2008 | 4.996 | 5.212 | 4.948 | 5.130 | 592,196 | +0.17(+3.39%) |
Jul 04, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.00(+0.00%) |
Jul 03, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.16(+3.40%) |
Jul 02, 2008 | 4.919 | 4.953 | 4.794 | 4.799 | 509,835 | -0.14(-2.91%) |
Jul 01, 2008 | 4.756 | 4.996 | 4.746 | 4.943 | 570,769 | +0.12(+2.59%) |
Jun 30, 2008 | 4.852 | 4.905 | 4.775 | 4.818 | 816,336 | -0.03(-0.59%) |
Jun 27, 2008 | 4.813 | 4.962 | 4.799 | 4.847 | 1,161,227 | +0.03(+0.70%) |
Jun 26, 2008 | 4.751 | 4.842 | 4.698 | 4.813 | 743,142 | +0.01(+0.30%) |
Jun 25, 2008 | 4.679 | 4.914 | 4.679 | 4.799 | 769,941 | +0.12(+2.56%) |
Jun 24, 2008 | 4.679 | 4.775 | 4.631 | 4.679 | 477,062 | -0.04(-0.91%) |
Jun 23, 2008 | 4.737 | 4.775 | 4.607 | 4.722 | 600,450 | +0.03(+0.72%) |
Jun 20, 2008 | 4.511 | 4.761 | 4.511 | 4.689 | 559,587 | +0.13(+2.95%) |
Jun 19, 2008 | 4.511 | 4.559 | 4.468 | 4.554 | 303,138 | +0.05(+1.06%) |
Jun 18, 2008 | 4.511 | 4.535 | 4.444 | 4.506 | 483,546 | -0.04(-0.95%) |
Jun 17, 2008 | 4.377 | 4.573 | 4.338 | 4.549 | 200,141 | +0.18(+4.06%) |
Jun 16, 2008 | 4.286 | 4.429 | 4.257 | 4.372 | 316,578 | +0.03(+0.77%) |
Jun 13, 2008 | 4.429 | 4.429 | 4.286 | 4.338 | 329,124 | -0.03(-0.66%) |
Jun 12, 2008 | 4.324 | 4.449 | 4.319 | 4.367 | 333,094 | +0.07(+1.56%) |
Jun 11, 2008 | 4.391 | 4.401 | 4.281 | 4.300 | 330,948 | -0.10(-2.18%) |
Jun 10, 2008 | 4.386 | 4.439 | 4.377 | 4.396 | 302,756 | -0.01(-0.22%) |
Jun 09, 2008 | 4.468 | 4.545 | 4.391 | 4.405 | 320,689 | -0.01(-0.22%) |
Jun 06, 2008 | 4.540 | 4.540 | 4.384 | 4.415 | 255,480 | -0.16(-3.56%) |
Jun 05, 2008 | 4.665 | 4.665 | 4.540 | 4.578 | 491,444 | -0.17(-3.64%) |
Jun 04, 2008 | 4.857 | 4.919 | 4.679 | 4.751 | 707,922 | -0.12(-2.37%) |
Jun 03, 2008 | 4.799 | 4.876 | 4.713 | 4.866 | 373,150 | +0.08(+1.60%) |
Jun 02, 2008 | 5.015 | 5.015 | 4.674 | 4.789 | 404,626 | -0.26(-5.13%) |
May 30, 2008 | 5.101 | 5.111 | 4.933 | 5.049 | 261,477 | -0.06(-1.13%) |
May 29, 2008 | 4.972 | 5.130 | 4.933 | 5.106 | 382,042 | +0.14(+2.80%) |
May 28, 2008 | 4.933 | 4.996 | 4.909 | 4.967 | 381,850 | +0.04(+0.88%) |
May 27, 2008 | 4.799 | 4.943 | 4.770 | 4.924 | 293,661 | +0.09(+1.89%) |
May 26, 2008 | 4.756 | 4.876 | 4.679 | 4.833 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.756 | 4.876 | 4.679 | 4.833 | 211,027 | +0.05(+1.00%) |
May 22, 2008 | 4.722 | 4.799 | 4.722 | 4.785 | 228,153 | +0.07(+1.42%) |
May 21, 2008 | 4.506 | 4.833 | 4.506 | 4.717 | 346,914 | +0.24(+5.25%) |
May 20, 2008 | 4.545 | 4.559 | 4.381 | 4.482 | 242,325 | -0.09(-1.99%) |
May 19, 2008 | 4.722 | 4.799 | 4.549 | 4.573 | 272,967 | -0.14(-2.95%) |
May 16, 2008 | 4.732 | 4.775 | 4.593 | 4.713 | 392,596 | -0.02(-0.51%) |
May 15, 2008 | 4.573 | 4.799 | 4.468 | 4.737 | 239,820 | +0.14(+3.13%) |
May 14, 2008 | 4.650 | 4.775 | 4.588 | 4.593 | 214,267 | -0.06(-1.34%) |
May 13, 2008 | 4.621 | 4.727 | 4.511 | 4.655 | 254,215 | +0.04(+0.94%) |
May 12, 2008 | 4.228 | 4.665 | 4.194 | 4.612 | 345,653 | +0.39(+9.20%) |
May 09, 2008 | 4.233 | 4.333 | 4.204 | 4.223 | 87,518 | -0.04(-1.01%) |
May 08, 2008 | 4.405 | 4.425 | 4.257 | 4.266 | 196,724 | -0.16(-3.58%) |
May 07, 2008 | 4.717 | 4.717 | 4.377 | 4.425 | 270,327 | -0.29(-6.21%) |
May 06, 2008 | 4.564 | 4.895 | 4.564 | 4.717 | 401,677 | +0.12(+2.61%) |
May 05, 2008 | 4.569 | 4.693 | 4.540 | 4.597 | 248,781 | +0.02(+0.52%) |
May 02, 2008 | 4.588 | 4.684 | 4.429 | 4.573 | 449,343 | +0.02(+0.53%) |