Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.341 | 5.341 | 5.313 | 5.321 | 38,237 | -0.01(-0.23%) |
Jul 30, 2008 | 5.357 | 5.365 | 5.329 | 5.333 | 63,304 | -0.01(-0.23%) |
Jul 29, 2008 | 5.345 | 5.345 | 5.285 | 5.345 | 83,099 | +0.04(+0.83%) |
Jul 28, 2008 | 5.297 | 5.313 | 5.269 | 5.301 | 58,350 | +0.04(+0.69%) |
Jul 25, 2008 | 5.249 | 5.285 | 5.249 | 5.265 | 34,669 | +0.00(+0.00%) |
Jul 24, 2008 | 5.253 | 5.284 | 5.249 | 5.265 | 107,245 | -0.00(-0.08%) |
Jul 23, 2008 | 5.269 | 5.289 | 5.249 | 5.269 | 121,876 | +0.00(+0.00%) |
Jul 22, 2008 | 5.257 | 5.301 | 5.257 | 5.269 | 112,361 | +0.01(+0.15%) |
Jul 21, 2008 | 5.341 | 5.341 | 5.253 | 5.261 | 120,864 | -0.06(-1.21%) |
Jul 18, 2008 | 5.353 | 5.361 | 5.301 | 5.325 | 45,125 | -0.01(-0.23%) |
Jul 17, 2008 | 5.309 | 5.347 | 5.309 | 5.337 | 49,434 | +0.01(+0.23%) |
Jul 16, 2008 | 5.253 | 5.325 | 5.245 | 5.325 | 144,378 | +0.02(+0.46%) |
Jul 15, 2008 | 5.333 | 5.333 | 5.261 | 5.301 | 139,790 | -0.04(-0.83%) |
Jul 14, 2008 | 5.385 | 5.389 | 5.345 | 5.345 | 83,716 | -0.04(-0.67%) |
Jul 11, 2008 | 5.478 | 5.482 | 5.381 | 5.381 | 131,710 | -0.12(-2.26%) |
Jul 10, 2008 | 5.510 | 5.534 | 5.470 | 5.506 | 82,059 | -0.01(-0.22%) |
Jul 09, 2008 | 5.458 | 5.518 | 5.458 | 5.518 | 41,290 | +0.07(+1.25%) |
Jul 08, 2008 | 5.482 | 5.486 | 5.433 | 5.450 | 130,598 | -0.00(-0.07%) |
Jul 07, 2008 | 5.498 | 5.510 | 5.454 | 5.454 | 68,945 | -0.02(-0.29%) |
Jul 04, 2008 | 5.466 | 5.506 | 5.458 | 5.470 | 25,340 | +0.00(+0.00%) |
Jul 03, 2008 | 5.466 | 5.506 | 5.458 | 5.470 | 25,340 | -0.01(-0.15%) |
Jul 02, 2008 | 5.470 | 5.494 | 5.466 | 5.478 | 77,032 | -0.00(-0.07%) |
Jul 01, 2008 | 5.466 | 5.486 | 5.454 | 5.482 | 83,942 | +0.00(+0.00%) |
Jun 30, 2008 | 5.466 | 5.486 | 5.458 | 5.482 | 27,294 | +0.02(+0.29%) |
Jun 27, 2008 | 5.478 | 5.486 | 5.409 | 5.466 | 171,943 | +0.02(+0.30%) |
Jun 26, 2008 | 5.437 | 5.490 | 5.437 | 5.450 | 86,854 | -0.01(-0.15%) |
Jun 25, 2008 | 5.466 | 5.478 | 5.445 | 5.458 | 123,160 | +0.02(+0.37%) |
Jun 24, 2008 | 5.321 | 5.441 | 5.313 | 5.437 | 191,827 | +0.07(+1.27%) |
Jun 23, 2008 | 5.385 | 5.405 | 5.341 | 5.369 | 119,985 | +0.00(+0.07%) |
Jun 20, 2008 | 5.437 | 5.445 | 5.365 | 5.365 | 102,965 | -0.08(-1.40%) |
Jun 19, 2008 | 5.466 | 5.474 | 5.425 | 5.441 | 112,971 | -0.06(-1.10%) |
Jun 18, 2008 | 5.550 | 5.564 | 5.490 | 5.502 | 106,817 | -0.07(-1.23%) |
Jun 17, 2008 | 5.546 | 5.582 | 5.546 | 5.570 | 115,516 | -0.02(-0.43%) |
Jun 16, 2008 | 5.582 | 5.610 | 5.568 | 5.594 | 34,880 | +0.02(+0.29%) |
Jun 13, 2008 | 5.538 | 5.578 | 5.538 | 5.578 | 31,608 | +0.02(+0.29%) |
Jun 12, 2008 | 5.650 | 5.654 | 5.562 | 5.562 | 147,580 | -0.12(-2.12%) |
Jun 11, 2008 | 5.747 | 5.755 | 5.683 | 5.683 | 61,821 | -0.05(-0.91%) |
Jun 10, 2008 | 5.734 | 5.739 | 5.711 | 5.735 | 56,240 | +0.02(+0.42%) |
Jun 09, 2008 | 5.715 | 5.751 | 5.699 | 5.711 | 87,182 | -0.02(-0.28%) |
Jun 06, 2008 | 5.731 | 5.743 | 5.699 | 5.727 | 62,715 | +0.01(+0.21%) |
Jun 05, 2008 | 5.711 | 5.743 | 5.711 | 5.715 | 63,090 | +0.01(+0.14%) |
Jun 04, 2008 | 5.735 | 5.749 | 5.707 | 5.707 | 80,887 | -0.03(-0.49%) |
Jun 03, 2008 | 5.727 | 5.771 | 5.727 | 5.735 | 58,868 | -0.01(-0.21%) |
Jun 02, 2008 | 5.747 | 5.779 | 5.731 | 5.747 | 94,475 | +0.02(+0.28%) |
May 30, 2008 | 5.771 | 5.775 | 5.730 | 5.731 | 68,769 | -0.03(-0.49%) |
May 29, 2008 | 5.775 | 5.787 | 5.759 | 5.759 | 49,872 | -0.02(-0.42%) |
May 28, 2008 | 5.779 | 5.783 | 5.767 | 5.783 | 92,656 | +0.02(+0.35%) |
May 27, 2008 | 5.767 | 5.779 | 5.755 | 5.763 | 41,810 | -0.00(-0.07%) |
May 26, 2008 | 5.759 | 5.783 | 5.755 | 5.767 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.759 | 5.783 | 5.755 | 5.767 | 70,826 | +0.00(+0.00%) |
May 22, 2008 | 5.779 | 5.779 | 5.747 | 5.767 | 139,394 | -0.01(-0.14%) |
May 21, 2008 | 5.755 | 5.787 | 5.751 | 5.775 | 110,244 | -0.00(-0.07%) |
May 20, 2008 | 5.719 | 5.783 | 5.719 | 5.779 | 150,554 | +0.05(+0.84%) |
May 19, 2008 | 5.731 | 5.750 | 5.723 | 5.731 | 41,945 | +0.01(+0.21%) |
May 16, 2008 | 5.723 | 5.735 | 5.719 | 5.719 | 54,553 | -0.00(-0.07%) |
May 15, 2008 | 5.767 | 5.767 | 5.723 | 5.723 | 79,354 | -0.04(-0.77%) |
May 14, 2008 | 5.743 | 5.771 | 5.743 | 5.767 | 41,101 | +0.02(+0.35%) |
May 13, 2008 | 5.779 | 5.779 | 5.735 | 5.747 | 45,966 | -0.04(-0.63%) |
May 12, 2008 | 5.775 | 5.787 | 5.771 | 5.783 | 54,249 | +0.02(+0.28%) |
May 09, 2008 | 5.779 | 5.779 | 5.743 | 5.767 | 53,632 | -0.01(-0.21%) |
May 08, 2008 | 5.779 | 5.787 | 5.759 | 5.779 | 48,865 | +0.00(+0.07%) |
May 07, 2008 | 5.775 | 5.779 | 5.747 | 5.775 | 116,601 | -0.00(-0.07%) |
May 06, 2008 | 5.739 | 5.795 | 5.739 | 5.779 | 91,173 | -0.01(-0.14%) |
May 05, 2008 | 5.807 | 5.847 | 5.787 | 5.787 | 94,351 | -0.02(-0.28%) |
May 02, 2008 | 5.831 | 5.843 | 5.803 | 5.803 | 95,906 | -0.02(-0.41%) |