Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.578 | 5.663 | 5.516 | 5.593 | 1,794,182 | -0.08(-1.37%) |
Jul 30, 2008 | 5.772 | 5.795 | 5.500 | 5.671 | 1,474,506 | -0.09(-1.62%) |
Jul 29, 2008 | 5.764 | 5.764 | 5.516 | 5.764 | 2,497,095 | +0.32(+5.92%) |
Jul 28, 2008 | 5.656 | 5.753 | 5.407 | 5.442 | 1,936,316 | -0.24(-4.17%) |
Jul 25, 2008 | 5.446 | 5.690 | 5.438 | 5.679 | 1,738,671 | +0.23(+4.28%) |
Jul 24, 2008 | 5.469 | 5.718 | 5.395 | 5.446 | 1,861,103 | -0.32(-5.53%) |
Jul 23, 2008 | 5.644 | 5.795 | 5.632 | 5.764 | 3,284,745 | +0.05(+0.88%) |
Jul 22, 2008 | 5.395 | 5.737 | 5.360 | 5.714 | 2,138,735 | +0.24(+4.47%) |
Jul 21, 2008 | 5.434 | 5.492 | 5.353 | 5.469 | 1,229,577 | +0.04(+0.79%) |
Jul 18, 2008 | 5.461 | 5.593 | 5.123 | 5.426 | 1,605,004 | -0.03(-0.50%) |
Jul 17, 2008 | 5.372 | 5.481 | 5.217 | 5.454 | 2,017,248 | +0.10(+1.96%) |
Jul 16, 2008 | 4.968 | 5.376 | 4.898 | 5.349 | 1,787,913 | +0.40(+8.00%) |
Jul 15, 2008 | 4.855 | 5.127 | 4.805 | 4.952 | 2,060,378 | +0.07(+1.51%) |
Jul 14, 2008 | 5.244 | 5.248 | 4.863 | 4.879 | 1,606,059 | -0.27(-5.21%) |
Jul 11, 2008 | 4.960 | 5.244 | 4.914 | 5.147 | 1,683,227 | +0.07(+1.38%) |
Jul 10, 2008 | 4.894 | 5.139 | 4.875 | 5.077 | 1,675,923 | +0.17(+3.48%) |
Jul 09, 2008 | 5.384 | 5.384 | 4.867 | 4.906 | 2,394,780 | -0.47(-8.68%) |
Jul 08, 2008 | 4.987 | 5.395 | 4.952 | 5.372 | 2,256,397 | +0.35(+6.96%) |
Jul 07, 2008 | 5.127 | 5.236 | 4.980 | 5.022 | 1,631,428 | -0.12(-2.34%) |
Jul 04, 2008 | 5.275 | 5.302 | 5.143 | 5.143 | 618,200 | +0.00(+0.00%) |
Jul 03, 2008 | 5.275 | 5.302 | 5.143 | 5.143 | 618,200 | -0.11(-2.14%) |
Jul 02, 2008 | 5.325 | 5.337 | 5.224 | 5.255 | 2,586,082 | -0.07(-1.31%) |
Jul 01, 2008 | 5.259 | 5.345 | 5.170 | 5.325 | 1,751,729 | +0.03(+0.59%) |
Jun 30, 2008 | 5.294 | 5.399 | 5.263 | 5.294 | 2,142,401 | -0.09(-1.66%) |
Jun 27, 2008 | 5.318 | 5.422 | 5.310 | 5.384 | 5,014,653 | +0.07(+1.24%) |
Jun 26, 2008 | 5.325 | 5.454 | 5.302 | 5.318 | 4,308,964 | -0.20(-3.59%) |
Jun 25, 2008 | 5.531 | 5.624 | 5.442 | 5.516 | 2,249,644 | +0.02(+0.42%) |
Jun 24, 2008 | 5.547 | 5.621 | 5.477 | 5.492 | 2,051,447 | -0.10(-1.87%) |
Jun 23, 2008 | 5.737 | 5.753 | 5.597 | 5.597 | 1,261,156 | -0.10(-1.71%) |
Jun 20, 2008 | 5.815 | 5.861 | 5.652 | 5.694 | 2,477,192 | -0.17(-2.85%) |
Jun 19, 2008 | 5.648 | 5.877 | 5.636 | 5.861 | 1,715,583 | +0.21(+3.78%) |
Jun 18, 2008 | 5.562 | 5.675 | 5.535 | 5.648 | 1,789,700 | +0.05(+0.90%) |
Jun 17, 2008 | 5.718 | 5.756 | 5.551 | 5.597 | 3,055,521 | -0.14(-2.44%) |
Jun 16, 2008 | 5.617 | 5.737 | 5.589 | 5.737 | 1,406,143 | +0.12(+2.14%) |
Jun 13, 2008 | 5.601 | 5.644 | 5.492 | 5.617 | 1,477,330 | +0.04(+0.70%) |
Jun 12, 2008 | 5.527 | 5.667 | 5.520 | 5.578 | 1,195,071 | +0.05(+0.98%) |
Jun 11, 2008 | 5.702 | 5.702 | 5.523 | 5.523 | 1,784,638 | -0.15(-2.60%) |
Jun 10, 2008 | 5.683 | 5.745 | 5.632 | 5.671 | 2,174,703 | -0.01(-0.21%) |
Jun 09, 2008 | 5.896 | 5.935 | 5.679 | 5.683 | 1,560,020 | -0.21(-3.50%) |
Jun 06, 2008 | 6.001 | 6.075 | 5.889 | 5.889 | 1,467,158 | -0.20(-3.25%) |
Jun 05, 2008 | 5.974 | 6.087 | 5.966 | 6.087 | 1,086,168 | +0.12(+2.08%) |
Jun 04, 2008 | 5.993 | 6.087 | 5.935 | 5.962 | 1,679,728 | -0.09(-1.41%) |
Jun 03, 2008 | 5.978 | 6.048 | 5.958 | 6.048 | 1,160,208 | +0.09(+1.43%) |
Jun 02, 2008 | 6.001 | 6.017 | 5.904 | 5.962 | 1,333,965 | -0.09(-1.54%) |
May 30, 2008 | 6.098 | 6.133 | 6.025 | 6.056 | 2,584,162 | -0.05(-0.89%) |
May 29, 2008 | 6.048 | 6.125 | 6.013 | 6.110 | 1,493,789 | +0.10(+1.68%) |
May 28, 2008 | 6.036 | 6.036 | 5.927 | 6.009 | 1,367,544 | +0.03(+0.45%) |
May 27, 2008 | 5.780 | 5.982 | 5.772 | 5.982 | 1,899,782 | +0.23(+4.05%) |
May 26, 2008 | 5.819 | 5.819 | 5.687 | 5.749 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.819 | 5.819 | 5.687 | 5.749 | 3,998,296 | -0.07(-1.20%) |
May 22, 2008 | 5.671 | 5.838 | 5.659 | 5.819 | 2,270,170 | +0.15(+2.60%) |
May 21, 2008 | 5.826 | 5.889 | 5.663 | 5.671 | 1,907,325 | -0.16(-2.67%) |
May 20, 2008 | 5.857 | 5.865 | 5.760 | 5.826 | 1,549,428 | -0.02(-0.33%) |
May 19, 2008 | 5.873 | 5.881 | 5.799 | 5.846 | 1,436,717 | -0.03(-0.59%) |
May 16, 2008 | 6.028 | 6.048 | 5.850 | 5.881 | 1,503,572 | -0.15(-2.51%) |
May 15, 2008 | 5.993 | 6.032 | 5.896 | 6.032 | 1,442,111 | +0.03(+0.58%) |
May 14, 2008 | 5.997 | 6.001 | 5.892 | 5.997 | 2,037,550 | +0.06(+0.98%) |
May 13, 2008 | 5.912 | 5.939 | 5.784 | 5.939 | 1,399,390 | +0.05(+0.79%) |
May 12, 2008 | 5.690 | 5.892 | 5.690 | 5.892 | 1,558,789 | +0.21(+3.62%) |
May 09, 2008 | 5.543 | 5.737 | 5.516 | 5.687 | 1,005,711 | +0.14(+2.59%) |
May 08, 2008 | 5.481 | 5.659 | 5.481 | 5.543 | 1,779,471 | +0.02(+0.28%) |
May 07, 2008 | 5.644 | 5.690 | 5.520 | 5.527 | 1,669,111 | -0.12(-2.13%) |
May 06, 2008 | 5.555 | 5.690 | 5.555 | 5.648 | 2,280,445 | +0.05(+0.97%) |
May 05, 2008 | 5.624 | 5.640 | 5.570 | 5.593 | 1,768,079 | -0.02(-0.41%) |
May 02, 2008 | 5.745 | 5.749 | 5.609 | 5.617 | 1,379,731 | -0.09(-1.50%) |