Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.833 | 4.846 | 4.544 | 4.698 | 52,694 | -0.14(-2.91%) |
Jul 30, 2008 | 5.202 | 5.202 | 4.799 | 4.839 | 11,322 | +0.04(+0.84%) |
Jul 29, 2008 | 4.799 | 4.974 | 4.705 | 4.799 | 104,885 | +0.00(+0.00%) |
Jul 28, 2008 | 4.954 | 4.987 | 4.712 | 4.799 | 69,148 | -0.28(-5.42%) |
Jul 25, 2008 | 5.014 | 5.497 | 5.000 | 5.074 | 15,226 | -0.18(-3.45%) |
Jul 24, 2008 | 4.960 | 5.256 | 4.960 | 5.256 | 5,469 | +0.19(+3.71%) |
Jul 23, 2008 | 5.094 | 5.148 | 5.047 | 5.068 | 14,238 | -0.01(-0.26%) |
Jul 22, 2008 | 5.202 | 5.202 | 5.034 | 5.081 | 18,325 | -0.23(-4.30%) |
Jul 21, 2008 | 5.645 | 5.645 | 5.027 | 5.309 | 47,873 | +0.15(+2.86%) |
Jul 18, 2008 | 5.558 | 5.658 | 5.162 | 5.162 | 7,617 | +0.02(+0.39%) |
Jul 17, 2008 | 5.420 | 5.564 | 5.141 | 5.141 | 11,839 | -0.04(-0.78%) |
Jul 16, 2008 | 5.061 | 5.182 | 5.061 | 5.182 | 6,069 | -0.03(-0.52%) |
Jul 15, 2008 | 5.605 | 6.376 | 5.041 | 5.209 | 64,294 | -0.50(-8.71%) |
Jul 14, 2008 | 5.933 | 6.041 | 5.705 | 5.705 | 52,040 | -0.32(-5.24%) |
Jul 11, 2008 | 6.323 | 6.323 | 6.021 | 6.021 | 11,775 | -0.36(-5.68%) |
Jul 10, 2008 | 6.282 | 6.531 | 6.282 | 6.383 | 4,767 | +0.15(+2.37%) |
Jul 09, 2008 | 6.376 | 6.376 | 6.168 | 6.236 | 13,967 | -0.30(-4.62%) |
Jul 08, 2008 | 6.309 | 6.605 | 6.252 | 6.538 | 11,333 | +0.46(+7.62%) |
Jul 07, 2008 | 6.390 | 6.444 | 5.980 | 6.074 | 70,283 | -0.37(-5.73%) |
Jul 04, 2008 | 6.376 | 6.712 | 6.376 | 6.444 | 23,107 | +0.00(+0.00%) |
Jul 03, 2008 | 6.376 | 6.712 | 6.376 | 6.444 | 23,107 | +0.03(+0.42%) |
Jul 02, 2008 | 6.517 | 6.712 | 6.376 | 6.417 | 62,097 | +0.01(+0.10%) |
Jul 01, 2008 | 6.376 | 6.900 | 6.229 | 6.410 | 147,560 | +0.07(+1.17%) |
Jun 30, 2008 | 6.491 | 6.699 | 6.336 | 6.336 | 48,996 | -0.05(-0.74%) |
Jun 27, 2008 | 6.383 | 6.585 | 6.377 | 6.383 | 7,362 | -0.06(-0.94%) |
Jun 26, 2008 | 6.470 | 6.470 | 6.376 | 6.444 | 38,724 | +0.00(+0.00%) |
Jun 25, 2008 | 6.632 | 6.860 | 6.376 | 6.444 | 659,770 | -0.28(-4.19%) |
Jun 24, 2008 | 6.813 | 6.907 | 6.672 | 6.726 | 10,083 | -0.17(-2.43%) |
Jun 23, 2008 | 7.209 | 7.249 | 6.813 | 6.893 | 45,479 | -0.38(-5.26%) |
Jun 20, 2008 | 7.383 | 7.383 | 7.209 | 7.276 | 42,357 | -0.09(-1.28%) |
Jun 19, 2008 | 7.652 | 7.652 | 7.356 | 7.370 | 19,666 | -0.26(-3.43%) |
Jun 18, 2008 | 8.048 | 8.336 | 7.390 | 7.632 | 16,090 | -0.53(-6.50%) |
Jun 17, 2008 | 8.222 | 8.236 | 8.068 | 8.162 | 10,223 | -0.06(-0.73%) |
Jun 16, 2008 | 8.316 | 8.357 | 8.108 | 8.222 | 15,122 | -0.13(-1.61%) |
Jun 13, 2008 | 8.632 | 8.632 | 8.336 | 8.357 | 104,267 | -0.14(-1.66%) |
Jun 12, 2008 | 8.524 | 8.524 | 8.336 | 8.497 | 302,380 | -0.03(-0.31%) |
Jun 11, 2008 | 7.846 | 8.544 | 7.846 | 8.524 | 5,959 | -0.11(-1.24%) |
Jun 10, 2008 | 8.061 | 8.887 | 8.021 | 8.632 | 6,534 | +0.13(+1.50%) |
Jun 09, 2008 | 8.719 | 8.880 | 8.464 | 8.504 | 8,358 | -0.25(-2.84%) |
Jun 06, 2008 | 9.095 | 9.122 | 8.383 | 8.753 | 3,952 | -0.24(-2.69%) |
Jun 05, 2008 | 8.264 | 9.008 | 8.264 | 8.994 | 8,790 | +0.01(+0.07%) |
Jun 04, 2008 | 8.659 | 9.229 | 8.659 | 8.987 | 21,453 | +0.43(+5.02%) |
Jun 03, 2008 | 8.551 | 8.652 | 8.551 | 8.558 | 9,530 | -0.07(-0.78%) |
Jun 02, 2008 | 8.404 | 8.659 | 8.014 | 8.625 | 18,708 | -0.05(-0.62%) |
May 30, 2008 | 8.081 | 8.692 | 8.081 | 8.679 | 4,879 | +0.56(+6.86%) |
May 29, 2008 | 8.189 | 8.195 | 8.122 | 8.122 | 76,901 | -0.13(-1.55%) |
May 28, 2008 | 8.276 | 8.276 | 8.175 | 8.249 | 14,272 | -0.41(-4.73%) |
May 27, 2008 | 8.135 | 8.706 | 8.135 | 8.659 | 7,300 | +0.07(+0.78%) |
May 26, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.00(+0.00%) |
May 23, 2008 | 8.444 | 8.699 | 8.444 | 8.592 | 5,959 | +0.40(+4.83%) |
May 22, 2008 | 8.182 | 8.538 | 8.061 | 8.195 | 6,555 | -0.03(-0.41%) |
May 21, 2008 | 8.257 | 8.263 | 8.222 | 8.229 | 5,884 | -0.07(-0.81%) |
May 20, 2008 | 8.229 | 8.296 | 8.222 | 8.296 | 1,114 | +0.03(+0.32%) |
May 19, 2008 | 8.363 | 8.457 | 8.088 | 8.269 | 17,937 | -0.09(-1.04%) |
May 16, 2008 | 8.779 | 8.779 | 8.054 | 8.357 | 10,348 | -0.23(-2.66%) |
May 15, 2008 | 8.612 | 8.612 | 8.484 | 8.585 | 120,146 | -0.13(-1.54%) |
May 14, 2008 | 8.947 | 8.947 | 8.712 | 8.719 | 5,959 | +0.02(+0.23%) |
May 13, 2008 | 8.524 | 8.699 | 8.511 | 8.699 | 9,223 | +0.26(+3.02%) |
May 12, 2008 | 8.558 | 8.793 | 7.719 | 8.444 | 55,345 | -0.20(-2.33%) |
May 09, 2008 | 8.538 | 8.829 | 8.538 | 8.645 | 3,426 | -0.13(-1.45%) |
May 08, 2008 | 8.873 | 8.893 | 8.699 | 8.773 | 3,724 | +0.08(+0.93%) |
May 07, 2008 | 8.706 | 8.887 | 8.692 | 8.692 | 6,141 | +0.05(+0.62%) |
May 06, 2008 | 8.551 | 8.638 | 8.464 | 8.638 | 3,998 | -0.09(-1.00%) |
May 05, 2008 | 8.893 | 8.934 | 8.719 | 8.726 | 15,501 | +0.00(+0.00%) |
May 02, 2008 | 8.900 | 8.900 | 8.558 | 8.726 | 57,995 | -0.14(-1.59%) |