Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.617 | 5.739 | 5.601 | 5.705 | 607,137 | +0.00(+0.00%) |
Jul 30, 2008 | 5.661 | 5.712 | 5.579 | 5.705 | 251,850 | +0.12(+2.22%) |
Jul 29, 2008 | 5.582 | 5.597 | 5.484 | 5.582 | 239,192 | +0.18(+3.27%) |
Jul 28, 2008 | 5.630 | 5.659 | 5.385 | 5.405 | 286,421 | -0.25(-4.34%) |
Jul 25, 2008 | 5.703 | 5.703 | 5.610 | 5.650 | 225,762 | +0.07(+1.27%) |
Jul 24, 2008 | 5.661 | 5.696 | 5.575 | 5.579 | 360,763 | -0.18(-3.15%) |
Jul 23, 2008 | 5.626 | 5.772 | 5.610 | 5.761 | 259,320 | +0.12(+2.16%) |
Jul 22, 2008 | 5.398 | 5.639 | 5.398 | 5.639 | 336,832 | +0.14(+2.62%) |
Jul 21, 2008 | 5.469 | 5.517 | 5.466 | 5.495 | 297,518 | +0.06(+1.18%) |
Jul 18, 2008 | 5.440 | 5.462 | 5.345 | 5.431 | 352,705 | -0.03(-0.57%) |
Jul 17, 2008 | 5.396 | 5.480 | 5.347 | 5.462 | 334,214 | +0.08(+1.40%) |
Jul 16, 2008 | 5.186 | 5.387 | 5.179 | 5.387 | 419,206 | +0.13(+2.53%) |
Jul 15, 2008 | 5.287 | 5.467 | 5.175 | 5.254 | 677,093 | -0.13(-2.50%) |
Jul 14, 2008 | 5.478 | 5.493 | 5.385 | 5.389 | 363,096 | -0.06(-1.14%) |
Jul 11, 2008 | 5.467 | 5.484 | 5.323 | 5.451 | 596,370 | +0.00(+0.00%) |
Jul 10, 2008 | 5.473 | 5.489 | 5.310 | 5.451 | 408,918 | -0.01(-0.12%) |
Jul 09, 2008 | 5.456 | 5.540 | 5.449 | 5.458 | 297,658 | -0.05(-0.96%) |
Jul 08, 2008 | 5.413 | 5.515 | 5.321 | 5.511 | 343,131 | +0.04(+0.73%) |
Jul 07, 2008 | 5.402 | 5.515 | 5.380 | 5.471 | 1,048,311 | +0.14(+2.70%) |
Jul 04, 2008 | 5.307 | 5.347 | 5.307 | 5.327 | 506,974 | +0.00(+0.00%) |
Jul 03, 2008 | 5.307 | 5.347 | 5.307 | 5.327 | 506,974 | +0.01(+0.12%) |
Jul 02, 2008 | 5.451 | 5.522 | 5.305 | 5.321 | 1,730,622 | -0.12(-2.20%) |
Jul 01, 2008 | 5.444 | 5.480 | 5.402 | 5.440 | 548,884 | -0.07(-1.24%) |
Jun 30, 2008 | 5.537 | 5.548 | 5.486 | 5.509 | 538,438 | -0.03(-0.48%) |
Jun 27, 2008 | 5.648 | 5.648 | 5.524 | 5.535 | 375,500 | -0.05(-0.95%) |
Jun 26, 2008 | 5.679 | 5.683 | 5.564 | 5.588 | 540,921 | -0.15(-2.58%) |
Jun 25, 2008 | 5.739 | 5.783 | 5.730 | 5.736 | 263,177 | +0.06(+0.97%) |
Jun 24, 2008 | 5.663 | 5.739 | 5.635 | 5.681 | 480,533 | -0.08(-1.34%) |
Jun 23, 2008 | 5.781 | 5.862 | 5.730 | 5.758 | 196,776 | +0.02(+0.35%) |
Jun 20, 2008 | 5.754 | 5.761 | 5.697 | 5.739 | 389,152 | -0.13(-2.22%) |
Jun 19, 2008 | 5.893 | 5.893 | 5.794 | 5.869 | 188,351 | -0.06(-0.93%) |
Jun 18, 2008 | 5.955 | 5.973 | 5.913 | 5.924 | 352,026 | +0.02(+0.30%) |
Jun 17, 2008 | 5.955 | 5.993 | 5.893 | 5.907 | 136,289 | +0.00(+0.04%) |
Jun 16, 2008 | 5.915 | 5.966 | 5.904 | 5.904 | 151,564 | -0.06(-1.07%) |
Jun 13, 2008 | 5.946 | 5.969 | 5.896 | 5.969 | 220,842 | -0.05(-0.88%) |
Jun 12, 2008 | 5.988 | 6.059 | 5.984 | 6.022 | 141,489 | +0.08(+1.34%) |
Jun 11, 2008 | 5.993 | 6.081 | 5.933 | 5.942 | 333,807 | -0.13(-2.18%) |
Jun 10, 2008 | 6.046 | 6.103 | 5.995 | 6.075 | 364,001 | -0.17(-2.73%) |
Jun 09, 2008 | 6.247 | 6.260 | 6.147 | 6.245 | 462,603 | +0.10(+1.62%) |
Jun 06, 2008 | 6.329 | 6.336 | 6.132 | 6.145 | 430,578 | -0.22(-3.51%) |
Jun 05, 2008 | 6.276 | 6.387 | 6.272 | 6.369 | 227,485 | +0.14(+2.21%) |
Jun 04, 2008 | 6.216 | 6.300 | 6.216 | 6.232 | 164,588 | -0.06(-1.02%) |
Jun 03, 2008 | 6.344 | 6.387 | 6.236 | 6.296 | 311,911 | -0.07(-1.15%) |
Jun 02, 2008 | 6.393 | 6.398 | 6.274 | 6.369 | 303,686 | +0.02(+0.28%) |
May 30, 2008 | 6.322 | 6.387 | 6.322 | 6.351 | 144,447 | +0.07(+1.16%) |
May 29, 2008 | 6.194 | 6.322 | 6.192 | 6.278 | 235,466 | +0.06(+0.96%) |
May 28, 2008 | 6.254 | 6.254 | 6.128 | 6.218 | 242,638 | -0.04(-0.57%) |
May 27, 2008 | 6.302 | 6.302 | 6.210 | 6.254 | 273,922 | -0.03(-0.49%) |
May 26, 2008 | 6.424 | 6.424 | 6.283 | 6.285 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.424 | 6.424 | 6.283 | 6.285 | 220,557 | -0.20(-3.07%) |
May 22, 2008 | 6.437 | 6.526 | 6.435 | 6.484 | 437,809 | +0.07(+1.10%) |
May 21, 2008 | 6.566 | 6.789 | 6.413 | 6.413 | 882,809 | -0.00(-0.07%) |
May 20, 2008 | 6.362 | 6.510 | 6.287 | 6.417 | 963,111 | -0.04(-0.62%) |
May 19, 2008 | 6.393 | 6.499 | 6.369 | 6.457 | 368,622 | +0.10(+1.60%) |
May 16, 2008 | 6.422 | 6.422 | 6.336 | 6.356 | 192,082 | -0.02(-0.38%) |
May 15, 2008 | 6.347 | 6.400 | 6.280 | 6.380 | 150,891 | +0.06(+0.94%) |
May 14, 2008 | 6.300 | 6.369 | 6.283 | 6.320 | 351,872 | +0.07(+1.17%) |
May 13, 2008 | 6.265 | 6.322 | 6.241 | 6.247 | 376,757 | +0.07(+1.07%) |
May 12, 2008 | 6.229 | 6.229 | 6.163 | 6.181 | 317,021 | +0.00(+0.04%) |
May 09, 2008 | 6.192 | 6.256 | 6.152 | 6.179 | 224,206 | -0.14(-2.27%) |
May 08, 2008 | 6.358 | 6.404 | 6.283 | 6.322 | 425,310 | +0.06(+0.92%) |
May 07, 2008 | 6.411 | 6.411 | 6.258 | 6.265 | 502,691 | -0.19(-3.01%) |
May 06, 2008 | 6.325 | 6.477 | 6.285 | 6.459 | 499,915 | +0.13(+2.10%) |
May 05, 2008 | 6.391 | 6.402 | 6.296 | 6.327 | 464,896 | -0.09(-1.41%) |
May 02, 2008 | 6.508 | 6.515 | 6.401 | 6.417 | 379,394 | +0.02(+0.24%) |