Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.494 | 5.538 | 5.486 | 5.507 | 84,626 | +0.00(+0.00%) |
Jul 30, 2008 | 5.512 | 5.547 | 5.507 | 5.507 | 67,968 | -0.04(-0.78%) |
Jul 29, 2008 | 5.551 | 5.581 | 5.512 | 5.551 | 146,388 | +0.03(+0.47%) |
Jul 28, 2008 | 5.494 | 5.529 | 5.494 | 5.525 | 37,690 | +0.05(+0.95%) |
Jul 25, 2008 | 5.512 | 5.525 | 5.473 | 5.473 | 70,054 | -0.01(-0.24%) |
Jul 24, 2008 | 5.486 | 5.529 | 5.455 | 5.486 | 126,912 | -0.02(-0.40%) |
Jul 23, 2008 | 5.490 | 5.547 | 5.486 | 5.507 | 73,545 | -0.05(-0.94%) |
Jul 22, 2008 | 5.503 | 5.560 | 5.486 | 5.560 | 138,893 | +0.04(+0.71%) |
Jul 21, 2008 | 5.599 | 5.599 | 5.520 | 5.520 | 126,503 | -0.05(-0.94%) |
Jul 18, 2008 | 5.560 | 5.603 | 5.529 | 5.573 | 106,254 | +0.02(+0.31%) |
Jul 17, 2008 | 5.638 | 5.673 | 5.555 | 5.555 | 186,504 | +0.00(+0.08%) |
Jul 16, 2008 | 5.368 | 5.634 | 5.368 | 5.551 | 383,673 | +0.10(+1.84%) |
Jul 15, 2008 | 5.464 | 5.533 | 5.381 | 5.451 | 466,659 | -0.11(-1.96%) |
Jul 14, 2008 | 5.699 | 5.742 | 5.551 | 5.560 | 299,065 | -0.17(-2.96%) |
Jul 11, 2008 | 5.769 | 5.803 | 5.712 | 5.729 | 128,180 | -0.10(-1.72%) |
Jul 10, 2008 | 5.904 | 5.904 | 5.795 | 5.830 | 149,696 | -0.03(-0.52%) |
Jul 09, 2008 | 5.769 | 5.873 | 5.769 | 5.860 | 163,342 | +0.07(+1.20%) |
Jul 08, 2008 | 5.812 | 5.821 | 5.773 | 5.790 | 109,844 | -0.03(-0.52%) |
Jul 07, 2008 | 5.843 | 5.869 | 5.812 | 5.821 | 124,925 | -0.05(-0.82%) |
Jul 04, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,182 | +0.00(+0.00%) |
Jul 03, 2008 | 5.860 | 5.895 | 5.851 | 5.869 | 43,182 | -0.03(-0.44%) |
Jul 02, 2008 | 5.864 | 5.904 | 5.834 | 5.895 | 128,621 | +0.02(+0.30%) |
Jul 01, 2008 | 5.890 | 5.904 | 5.851 | 5.877 | 110,567 | +0.02(+0.37%) |
Jun 30, 2008 | 5.843 | 5.882 | 5.843 | 5.856 | 54,527 | +0.00(+0.00%) |
Jun 27, 2008 | 5.803 | 5.864 | 5.799 | 5.856 | 93,108 | +0.02(+0.37%) |
Jun 26, 2008 | 5.838 | 5.877 | 5.795 | 5.834 | 183,699 | -0.02(-0.37%) |
Jun 25, 2008 | 5.843 | 5.886 | 5.834 | 5.856 | 90,398 | +0.01(+0.22%) |
Jun 24, 2008 | 5.843 | 5.877 | 5.830 | 5.843 | 223,572 | -0.01(-0.15%) |
Jun 23, 2008 | 5.847 | 5.890 | 5.838 | 5.851 | 325,694 | -0.02(-0.37%) |
Jun 20, 2008 | 5.917 | 5.921 | 5.869 | 5.873 | 140,184 | -0.04(-0.74%) |
Jun 19, 2008 | 5.943 | 5.947 | 5.895 | 5.917 | 128,819 | -0.01(-0.15%) |
Jun 18, 2008 | 6.047 | 6.047 | 5.899 | 5.925 | 249,229 | -0.04(-0.66%) |
Jun 17, 2008 | 6.030 | 6.030 | 5.951 | 5.964 | 200,230 | -0.07(-1.15%) |
Jun 16, 2008 | 5.995 | 6.047 | 5.995 | 6.034 | 146,248 | +0.01(+0.22%) |
Jun 13, 2008 | 5.925 | 6.021 | 5.912 | 6.021 | 188,877 | +0.07(+1.24%) |
Jun 12, 2008 | 6.012 | 6.056 | 5.830 | 5.947 | 653,095 | -0.13(-2.08%) |
Jun 11, 2008 | 6.086 | 6.139 | 6.065 | 6.073 | 211,260 | -0.02(-0.36%) |
Jun 10, 2008 | 6.152 | 6.173 | 6.078 | 6.095 | 173,366 | -0.07(-1.06%) |
Jun 09, 2008 | 6.104 | 6.191 | 6.104 | 6.160 | 141,199 | +0.02(+0.35%) |
Jun 06, 2008 | 6.152 | 6.213 | 6.082 | 6.139 | 177,093 | -0.05(-0.84%) |
Jun 05, 2008 | 6.182 | 6.208 | 6.160 | 6.191 | 97,576 | +0.04(+0.64%) |
Jun 04, 2008 | 6.173 | 6.213 | 6.139 | 6.152 | 158,840 | -0.03(-0.56%) |
Jun 03, 2008 | 6.269 | 6.291 | 6.173 | 6.186 | 528,665 | -0.18(-2.87%) |
Jun 02, 2008 | 6.374 | 6.374 | 6.339 | 6.369 | 104,400 | +0.02(+0.34%) |
May 30, 2008 | 6.361 | 6.369 | 6.343 | 6.348 | 57,579 | -0.02(-0.34%) |
May 29, 2008 | 6.395 | 6.395 | 6.339 | 6.369 | 150,911 | -0.00(-0.07%) |
May 28, 2008 | 6.374 | 6.382 | 6.339 | 6.374 | 123,832 | +0.03(+0.41%) |
May 27, 2008 | 6.313 | 6.382 | 6.313 | 6.348 | 164,888 | +0.05(+0.76%) |
May 26, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.378 | 6.404 | 6.295 | 6.300 | 172,215 | -0.10(-1.50%) |
May 22, 2008 | 6.448 | 6.448 | 6.378 | 6.395 | 254,484 | -0.06(-0.88%) |
May 21, 2008 | 6.452 | 6.483 | 6.439 | 6.452 | 107,129 | -0.01(-0.13%) |
May 20, 2008 | 6.435 | 6.496 | 6.435 | 6.461 | 153,961 | -0.00(-0.07%) |
May 19, 2008 | 6.448 | 6.465 | 6.413 | 6.465 | 154,887 | +0.04(+0.68%) |
May 16, 2008 | 6.409 | 6.426 | 6.391 | 6.422 | 171,420 | -0.00(-0.07%) |
May 15, 2008 | 6.443 | 6.443 | 6.404 | 6.426 | 143,537 | -0.01(-0.14%) |
May 14, 2008 | 6.435 | 6.435 | 6.422 | 6.435 | 165,894 | -0.01(-0.14%) |
May 13, 2008 | 6.509 | 6.509 | 6.422 | 6.443 | 209,965 | -0.09(-1.33%) |
May 12, 2008 | 6.500 | 6.530 | 6.496 | 6.530 | 146,916 | +0.04(+0.60%) |
May 09, 2008 | 6.487 | 6.504 | 6.456 | 6.491 | 85,250 | +0.03(+0.40%) |
May 08, 2008 | 6.465 | 6.504 | 6.448 | 6.465 | 119,022 | -0.03(-0.47%) |
May 07, 2008 | 6.509 | 6.522 | 6.461 | 6.496 | 115,108 | -0.01(-0.13%) |
May 06, 2008 | 6.517 | 6.526 | 6.491 | 6.504 | 139,890 | -0.01(-0.20%) |
May 05, 2008 | 6.461 | 6.530 | 6.461 | 6.517 | 199,358 | +0.01(+0.20%) |
May 02, 2008 | 6.565 | 6.565 | 6.483 | 6.504 | 350,179 | -0.09(-1.32%) |