Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.430 | 4.450 | 4.230 | 4.250 | 416,281 | -0.21(-4.71%) |
Jul 30, 2008 | 4.660 | 4.710 | 4.420 | 4.460 | 343,223 | -0.16(-3.46%) |
Jul 29, 2008 | 4.620 | 4.740 | 4.540 | 4.620 | 419,482 | +0.09(+1.99%) |
Jul 28, 2008 | 4.600 | 4.660 | 4.490 | 4.530 | 278,795 | -0.06(-1.31%) |
Jul 25, 2008 | 4.490 | 4.740 | 4.401 | 4.590 | 434,251 | +0.15(+3.38%) |
Jul 24, 2008 | 4.770 | 4.780 | 4.410 | 4.440 | 515,415 | -0.31(-6.53%) |
Jul 23, 2008 | 4.830 | 5.050 | 4.720 | 4.750 | 1,352,484 | -0.29(-5.75%) |
Jul 22, 2008 | 5.610 | 5.660 | 4.910 | 5.040 | 1,344,038 | -1.17(-18.84%) |
Jul 21, 2008 | 6.270 | 6.450 | 6.190 | 6.210 | 219,244 | -0.04(-0.64%) |
Jul 18, 2008 | 6.360 | 6.470 | 6.130 | 6.250 | 227,254 | -0.09(-1.42%) |
Jul 17, 2008 | 6.350 | 6.400 | 6.140 | 6.340 | 530,472 | -0.01(-0.16%) |
Jul 16, 2008 | 6.170 | 6.400 | 6.000 | 6.350 | 356,965 | +0.19(+3.08%) |
Jul 15, 2008 | 6.010 | 6.300 | 5.910 | 6.160 | 498,972 | +0.08(+1.32%) |
Jul 14, 2008 | 6.300 | 6.330 | 6.040 | 6.080 | 623,427 | -0.18(-2.88%) |
Jul 11, 2008 | 5.950 | 6.270 | 5.830 | 6.260 | 428,584 | +0.23(+3.81%) |
Jul 10, 2008 | 5.930 | 6.190 | 5.870 | 6.030 | 386,963 | +0.08(+1.34%) |
Jul 09, 2008 | 6.490 | 6.600 | 5.940 | 5.950 | 562,806 | -0.55(-8.46%) |
Jul 08, 2008 | 6.700 | 6.700 | 6.220 | 6.500 | 881,597 | -0.20(-2.99%) |
Jul 07, 2008 | 6.880 | 6.900 | 6.600 | 6.700 | 350,234 | -0.15(-2.19%) |
Jul 04, 2008 | 6.940 | 6.970 | 6.720 | 6.850 | 183,017 | +0.00(+0.00%) |
Jul 03, 2008 | 6.940 | 6.970 | 6.720 | 6.850 | 183,017 | -0.08(-1.15%) |
Jul 02, 2008 | 6.980 | 7.000 | 6.750 | 6.930 | 320,111 | -0.06(-0.86%) |
Jul 01, 2008 | 6.970 | 7.220 | 6.910 | 6.990 | 737,220 | -0.05(-0.71%) |
Jun 30, 2008 | 7.390 | 7.430 | 7.030 | 7.040 | 307,500 | -0.36(-4.86%) |
Jun 27, 2008 | 7.400 | 7.610 | 7.350 | 7.400 | 478,179 | +0.00(+0.00%) |
Jun 26, 2008 | 7.810 | 7.930 | 7.340 | 7.400 | 284,596 | -0.52(-6.57%) |
Jun 25, 2008 | 7.520 | 8.000 | 7.520 | 7.920 | 280,205 | +0.40(+5.32%) |
Jun 24, 2008 | 7.620 | 7.770 | 7.520 | 7.520 | 199,079 | -0.14(-1.83%) |
Jun 23, 2008 | 7.860 | 7.860 | 7.350 | 7.660 | 330,416 | -0.14(-1.79%) |
Jun 20, 2008 | 8.040 | 8.040 | 7.740 | 7.800 | 520,811 | -0.27(-3.35%) |
Jun 19, 2008 | 8.190 | 8.360 | 7.950 | 8.070 | 268,348 | -0.12(-1.47%) |
Jun 18, 2008 | 8.410 | 8.410 | 8.130 | 8.190 | 161,699 | -0.24(-2.85%) |
Jun 17, 2008 | 8.580 | 8.600 | 8.370 | 8.430 | 168,009 | -0.14(-1.63%) |
Jun 16, 2008 | 8.170 | 8.590 | 8.170 | 8.570 | 205,790 | +0.35(+4.26%) |
Jun 13, 2008 | 8.190 | 8.400 | 8.130 | 8.220 | 180,199 | +0.15(+1.86%) |
Jun 12, 2008 | 7.960 | 8.250 | 7.950 | 8.070 | 231,902 | +0.19(+2.41%) |
Jun 11, 2008 | 8.390 | 8.410 | 7.870 | 7.880 | 227,403 | -0.52(-6.19%) |
Jun 10, 2008 | 8.480 | 8.590 | 8.330 | 8.400 | 262,522 | -0.16(-1.87%) |
Jun 09, 2008 | 8.730 | 8.800 | 8.390 | 8.560 | 259,906 | -0.17(-1.95%) |
Jun 06, 2008 | 9.050 | 9.230 | 8.730 | 8.730 | 236,600 | -0.40(-4.38%) |
Jun 05, 2008 | 9.010 | 9.250 | 8.970 | 9.130 | 215,411 | +0.13(+1.44%) |
Jun 04, 2008 | 8.940 | 9.150 | 8.900 | 9.000 | 286,880 | -0.01(-0.11%) |
Jun 03, 2008 | 9.180 | 9.180 | 8.890 | 9.010 | 555,859 | -0.15(-1.64%) |
Jun 02, 2008 | 8.950 | 9.200 | 8.950 | 9.160 | 382,405 | +0.18(+2.00%) |
May 30, 2008 | 9.130 | 9.130 | 8.870 | 8.980 | 304,956 | -0.15(-1.64%) |
May 29, 2008 | 8.900 | 9.160 | 8.880 | 9.130 | 346,578 | +0.19(+2.13%) |
May 28, 2008 | 9.270 | 9.270 | 8.880 | 8.940 | 282,828 | -0.30(-3.25%) |
May 27, 2008 | 9.160 | 9.420 | 9.090 | 9.240 | 375,666 | +0.06(+0.65%) |
May 26, 2008 | 9.250 | 9.340 | 9.050 | 9.180 | 142,154 | +0.00(+0.00%) |
May 23, 2008 | 9.250 | 9.340 | 9.050 | 9.180 | 142,154 | -0.13(-1.40%) |
May 22, 2008 | 9.370 | 9.600 | 9.190 | 9.310 | 304,638 | -0.03(-0.32%) |
May 21, 2008 | 9.250 | 9.650 | 9.120 | 9.340 | 422,116 | +0.12(+1.30%) |
May 20, 2008 | 9.260 | 9.300 | 9.020 | 9.220 | 305,665 | -0.06(-0.65%) |
May 19, 2008 | 9.120 | 9.590 | 9.050 | 9.280 | 462,368 | +0.13(+1.42%) |
May 16, 2008 | 9.560 | 9.560 | 9.070 | 9.150 | 462,941 | -0.36(-3.79%) |
May 15, 2008 | 9.600 | 9.670 | 9.350 | 9.510 | 653,938 | -0.12(-1.25%) |
May 14, 2008 | 10.10 | 10.29 | 9.420 | 9.630 | 817,228 | -0.92(-8.72%) |
May 13, 2008 | 10.44 | 10.57 | 10.35 | 10.55 | 403,066 | +0.16(+1.54%) |
May 12, 2008 | 10.39 | 10.56 | 10.28 | 10.39 | 330,252 | +0.09(+0.87%) |
May 09, 2008 | 10.21 | 10.37 | 10.15 | 10.30 | 149,696 | -0.07(-0.68%) |
May 08, 2008 | 10.27 | 10.44 | 10.25 | 10.37 | 158,843 | +0.10(+0.97%) |
May 07, 2008 | 10.69 | 10.80 | 10.25 | 10.27 | 146,048 | -0.40(-3.75%) |
May 06, 2008 | 10.29 | 10.71 | 10.23 | 10.67 | 299,366 | +0.33(+3.19%) |
May 05, 2008 | 10.44 | 10.63 | 10.28 | 10.34 | 321,109 | -0.16(-1.52%) |
May 02, 2008 | 10.95 | 11.03 | 10.48 | 10.50 | 415,662 | -0.34(-3.14%) |