Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.110 | 6.370 | 6.010 | 6.180 | 6,550 | +0.02(+0.32%) |
Jul 30, 2008 | 6.100 | 6.370 | 6.000 | 6.160 | 18,936 | -0.04(-0.65%) |
Jul 29, 2008 | 5.740 | 6.380 | 5.560 | 6.200 | 92,693 | +0.63(+11.31%) |
Jul 28, 2008 | 5.290 | 5.840 | 5.210 | 5.570 | 27,999 | +0.27(+5.15%) |
Jul 25, 2008 | 4.980 | 5.350 | 4.970 | 5.297 | 11,368 | +0.30(+5.94%) |
Jul 24, 2008 | 5.430 | 5.540 | 4.950 | 5.000 | 12,998 | -0.45(-8.26%) |
Jul 23, 2008 | 5.300 | 5.730 | 5.300 | 5.450 | 14,440 | +0.13(+2.44%) |
Jul 22, 2008 | 5.099 | 5.390 | 5.040 | 5.320 | 6,410 | +0.12(+2.31%) |
Jul 21, 2008 | 5.050 | 5.390 | 5.050 | 5.200 | 6,900 | +0.10(+1.96%) |
Jul 18, 2008 | 4.730 | 5.100 | 4.730 | 5.100 | 2,229 | +0.10(+2.00%) |
Jul 17, 2008 | 5.069 | 5.170 | 5.000 | 5.000 | 10,650 | -0.32(-6.02%) |
Jul 16, 2008 | 4.750 | 5.320 | 4.690 | 5.320 | 19,811 | +0.52(+10.84%) |
Jul 15, 2008 | 5.000 | 5.000 | 4.750 | 4.800 | 8,613 | -0.09(-1.84%) |
Jul 14, 2008 | 5.060 | 5.080 | 4.820 | 4.890 | 17,815 | -0.31(-5.96%) |
Jul 11, 2008 | 5.030 | 5.440 | 5.010 | 5.200 | 14,933 | -0.17(-3.17%) |
Jul 10, 2008 | 5.160 | 5.370 | 5.020 | 5.370 | 58,089 | +0.06(+1.13%) |
Jul 09, 2008 | 5.790 | 6.090 | 5.110 | 5.310 | 52,165 | -0.51(-8.76%) |
Jul 08, 2008 | 5.910 | 5.910 | 5.800 | 5.820 | 4,630 | +0.04(+0.69%) |
Jul 07, 2008 | 6.010 | 6.190 | 5.700 | 5.780 | 17,375 | -0.15(-2.53%) |
Jul 04, 2008 | 5.910 | 6.330 | 5.900 | 5.930 | 1,500 | +0.00(+0.00%) |
Jul 03, 2008 | 5.910 | 6.330 | 5.900 | 5.930 | 1,500 | +0.02(+0.34%) |
Jul 02, 2008 | 5.960 | 6.290 | 5.895 | 5.910 | 6,947 | -0.05(-0.84%) |
Jul 01, 2008 | 6.110 | 6.110 | 5.960 | 5.960 | 1,100 | -0.43(-6.73%) |
Jun 30, 2008 | 6.260 | 6.800 | 5.900 | 6.390 | 5,211 | +0.44(+7.39%) |
Jun 27, 2008 | 6.350 | 6.350 | 5.950 | 5.950 | 8,741 | -0.06(-1.00%) |
Jun 26, 2008 | 6.040 | 6.930 | 5.970 | 6.010 | 10,743 | -0.42(-6.53%) |
Jun 25, 2008 | 6.210 | 6.570 | 6.210 | 6.430 | 7,400 | +0.27(+4.38%) |
Jun 24, 2008 | 6.120 | 6.355 | 5.920 | 6.160 | 19,405 | -0.06(-0.96%) |
Jun 23, 2008 | 6.300 | 6.300 | 6.010 | 6.220 | 9,248 | -0.04(-0.64%) |
Jun 20, 2008 | 6.260 | 6.769 | 6.260 | 6.260 | 7,880 | -0.18(-2.80%) |
Jun 19, 2008 | 6.460 | 6.499 | 6.430 | 6.440 | 4,921 | +0.00(+0.00%) |
Jun 18, 2008 | 6.320 | 6.470 | 6.320 | 6.440 | 8,705 | -0.03(-0.47%) |
Jun 17, 2008 | 6.510 | 6.510 | 6.400 | 6.470 | 3,850 | -0.10(-1.52%) |
Jun 16, 2008 | 6.410 | 6.860 | 6.410 | 6.570 | 4,906 | +0.02(+0.30%) |
Jun 13, 2008 | 6.490 | 7.050 | 6.300 | 6.551 | 16,468 | +0.00(+0.01%) |
Jun 12, 2008 | 6.483 | 7.020 | 6.480 | 6.550 | 37,049 | -0.05(-0.76%) |
Jun 11, 2008 | 6.650 | 6.800 | 6.382 | 6.600 | 14,379 | +0.02(+0.30%) |
Jun 10, 2008 | 6.570 | 6.580 | 6.460 | 6.580 | 2,425 | +0.03(+0.46%) |
Jun 09, 2008 | 6.760 | 6.852 | 6.350 | 6.550 | 8,734 | -0.24(-3.46%) |
Jun 06, 2008 | 6.600 | 7.150 | 6.600 | 6.785 | 35,180 | +0.21(+3.12%) |
Jun 05, 2008 | 6.380 | 6.950 | 6.360 | 6.580 | 31,348 | -0.03(-0.45%) |
Jun 04, 2008 | 6.100 | 7.000 | 6.100 | 6.610 | 93,840 | +0.36(+5.76%) |
Jun 03, 2008 | 6.090 | 6.490 | 5.834 | 6.250 | 48,290 | -0.02(-0.32%) |
Jun 02, 2008 | 6.550 | 6.550 | 6.040 | 6.270 | 41,721 | -0.40(-6.00%) |
May 30, 2008 | 7.200 | 7.200 | 6.500 | 6.670 | 56,474 | -0.50(-7.01%) |
May 29, 2008 | 7.100 | 7.690 | 6.904 | 7.173 | 176,967 | +0.07(+1.03%) |
May 28, 2008 | 7.120 | 7.240 | 6.620 | 7.100 | 81,650 | +0.03(+0.45%) |
May 27, 2008 | 6.200 | 7.450 | 6.200 | 7.068 | 306,513 | +0.91(+14.74%) |
May 26, 2008 | 6.200 | 6.390 | 6.139 | 6.160 | 6,750 | +0.00(+0.00%) |
May 23, 2008 | 6.200 | 6.390 | 6.139 | 6.160 | 6,750 | -0.24(-3.75%) |
May 22, 2008 | 6.540 | 6.650 | 6.130 | 6.400 | 49,594 | +0.06(+0.95%) |
May 21, 2008 | 6.650 | 7.110 | 6.250 | 6.340 | 155,604 | +0.14(+2.26%) |
May 20, 2008 | 5.280 | 6.770 | 5.250 | 6.200 | 113,918 | +0.67(+12.12%) |
May 19, 2008 | 5.640 | 5.640 | 5.250 | 5.530 | 2,700 | +0.19(+3.56%) |
May 16, 2008 | 5.420 | 5.420 | 5.340 | 5.340 | 1,740 | -0.15(-2.73%) |
May 15, 2008 | 5.390 | 5.530 | 5.390 | 5.490 | 881 | +0.09(+1.67%) |
May 14, 2008 | 5.400 | 5.550 | 5.390 | 5.400 | 8,000 | -0.10(-1.82%) |
May 13, 2008 | 5.460 | 5.530 | 5.100 | 5.500 | 14,234 | +0.16(+3.00%) |
May 12, 2008 | 5.110 | 5.650 | 5.110 | 5.340 | 23,288 | +0.33(+6.59%) |
May 09, 2008 | 5.130 | 5.130 | 5.010 | 5.010 | 31,118 | -0.10(-1.96%) |
May 08, 2008 | 5.340 | 5.340 | 5.070 | 5.110 | 1,640 | -0.09(-1.73%) |
May 07, 2008 | 5.019 | 5.410 | 5.010 | 5.200 | 9,660 | +0.19(+3.79%) |
May 06, 2008 | 4.880 | 5.010 | 4.880 | 5.010 | 2,150 | +0.01(+0.20%) |
May 05, 2008 | 5.050 | 5.120 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
May 02, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |