Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.107 | 5.122 | 5.070 | 5.077 | 354,248 | -0.05(-0.94%) |
Jul 30, 2008 | 5.173 | 5.173 | 5.122 | 5.125 | 298,958 | -0.04(-0.72%) |
Jul 29, 2008 | 5.162 | 5.210 | 5.118 | 5.162 | 322,935 | +0.07(+1.30%) |
Jul 28, 2008 | 5.137 | 5.203 | 5.096 | 5.096 | 339,766 | -0.06(-1.15%) |
Jul 25, 2008 | 5.170 | 5.173 | 5.133 | 5.155 | 348,001 | +0.01(+0.17%) |
Jul 24, 2008 | 5.151 | 5.177 | 5.133 | 5.146 | 286,956 | -0.02(-0.46%) |
Jul 23, 2008 | 5.192 | 5.192 | 5.148 | 5.170 | 373,909 | -0.02(-0.43%) |
Jul 22, 2008 | 5.133 | 5.192 | 5.107 | 5.192 | 309,308 | +0.03(+0.50%) |
Jul 21, 2008 | 5.111 | 5.166 | 5.111 | 5.166 | 146,504 | +0.06(+1.23%) |
Jul 18, 2008 | 5.144 | 5.151 | 5.100 | 5.103 | 217,552 | -0.04(-0.72%) |
Jul 17, 2008 | 5.037 | 5.159 | 5.037 | 5.140 | 327,986 | +0.05(+0.94%) |
Jul 16, 2008 | 4.948 | 5.100 | 4.941 | 5.092 | 329,196 | +0.10(+2.07%) |
Jul 15, 2008 | 5.070 | 5.070 | 4.915 | 4.989 | 656,749 | -0.13(-2.48%) |
Jul 14, 2008 | 5.199 | 5.233 | 5.107 | 5.116 | 309,509 | -0.11(-2.03%) |
Jul 11, 2008 | 5.133 | 5.225 | 5.133 | 5.221 | 339,947 | +0.01(+0.21%) |
Jul 10, 2008 | 5.214 | 5.247 | 5.173 | 5.210 | 315,420 | -0.02(-0.35%) |
Jul 09, 2008 | 5.185 | 5.258 | 5.181 | 5.229 | 107,982 | +0.04(+0.78%) |
Jul 08, 2008 | 5.233 | 5.233 | 5.173 | 5.188 | 398,622 | -0.05(-1.01%) |
Jul 07, 2008 | 5.284 | 5.317 | 5.199 | 5.241 | 496,282 | -0.03(-0.60%) |
Jul 04, 2008 | 5.336 | 5.343 | 5.273 | 5.273 | 403,407 | +0.00(+0.00%) |
Jul 03, 2008 | 5.336 | 5.343 | 5.273 | 5.273 | 403,407 | -0.08(-1.45%) |
Jul 02, 2008 | 5.366 | 5.369 | 5.329 | 5.351 | 231,214 | -0.02(-0.34%) |
Jul 01, 2008 | 5.310 | 5.391 | 5.310 | 5.369 | 225,254 | +0.01(+0.21%) |
Jun 30, 2008 | 5.388 | 5.402 | 5.351 | 5.358 | 227,149 | -0.01(-0.21%) |
Jun 27, 2008 | 5.428 | 5.439 | 5.369 | 5.369 | 177,305 | -0.07(-1.22%) |
Jun 26, 2008 | 5.465 | 5.495 | 5.436 | 5.436 | 356,753 | -0.07(-1.34%) |
Jun 25, 2008 | 5.447 | 5.539 | 5.439 | 5.510 | 394,677 | +0.04(+0.67%) |
Jun 24, 2008 | 5.487 | 5.521 | 5.465 | 5.473 | 302,741 | -0.05(-0.94%) |
Jun 23, 2008 | 5.561 | 5.565 | 5.524 | 5.524 | 351,232 | -0.02(-0.33%) |
Jun 20, 2008 | 5.558 | 5.569 | 5.532 | 5.543 | 191,826 | -0.03(-0.60%) |
Jun 19, 2008 | 5.561 | 5.587 | 5.558 | 5.576 | 192,484 | -0.02(-0.33%) |
Jun 18, 2008 | 5.650 | 5.654 | 5.594 | 5.594 | 165,314 | -0.04(-0.66%) |
Jun 17, 2008 | 5.565 | 5.631 | 5.558 | 5.631 | 133,126 | +0.07(+1.19%) |
Jun 16, 2008 | 5.550 | 5.569 | 5.535 | 5.565 | 192,045 | +0.01(+0.13%) |
Jun 13, 2008 | 5.572 | 5.576 | 5.546 | 5.558 | 175,125 | +0.01(+0.27%) |
Jun 12, 2008 | 5.572 | 5.594 | 5.543 | 5.543 | 167,941 | -0.04(-0.73%) |
Jun 11, 2008 | 5.554 | 5.602 | 5.550 | 5.583 | 264,279 | +0.01(+0.27%) |
Jun 10, 2008 | 5.587 | 5.606 | 5.546 | 5.569 | 386,913 | +0.00(+0.07%) |
Jun 09, 2008 | 5.602 | 5.613 | 5.565 | 5.565 | 141,215 | -0.04(-0.66%) |
Jun 06, 2008 | 5.624 | 5.624 | 5.583 | 5.602 | 176,328 | -0.01(-0.13%) |
Jun 05, 2008 | 5.613 | 5.631 | 5.594 | 5.609 | 174,565 | -0.01(-0.20%) |
Jun 04, 2008 | 5.620 | 5.635 | 5.609 | 5.620 | 146,120 | -0.02(-0.33%) |
Jun 03, 2008 | 5.624 | 5.639 | 5.602 | 5.639 | 207,570 | +0.00(+0.00%) |
Jun 02, 2008 | 5.580 | 5.639 | 5.580 | 5.639 | 132,883 | +0.05(+0.93%) |
May 30, 2008 | 5.580 | 5.594 | 5.580 | 5.587 | 206,197 | +0.01(+0.13%) |
May 29, 2008 | 5.576 | 5.602 | 5.576 | 5.580 | 211,389 | +0.01(+0.13%) |
May 28, 2008 | 5.569 | 5.606 | 5.569 | 5.572 | 194,046 | -0.00(-0.07%) |
May 27, 2008 | 5.606 | 5.619 | 5.576 | 5.576 | 244,735 | -0.04(-0.66%) |
May 26, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.521 | 5.613 | 5.517 | 5.613 | 276,574 | +0.05(+0.93%) |
May 22, 2008 | 5.502 | 5.561 | 5.502 | 5.561 | 195,149 | +0.03(+0.47%) |
May 21, 2008 | 5.524 | 5.546 | 5.521 | 5.535 | 198,831 | -0.01(-0.20%) |
May 20, 2008 | 5.502 | 5.561 | 5.502 | 5.546 | 238,290 | +0.01(+0.27%) |
May 19, 2008 | 5.565 | 5.576 | 5.502 | 5.532 | 385,550 | -0.06(-0.99%) |
May 16, 2008 | 5.572 | 5.598 | 5.572 | 5.587 | 206,966 | -0.01(-0.20%) |
May 15, 2008 | 5.620 | 5.628 | 5.591 | 5.598 | 179,916 | -0.05(-0.85%) |
May 14, 2008 | 5.613 | 5.646 | 5.609 | 5.646 | 212,301 | +0.01(+0.26%) |
May 13, 2008 | 5.650 | 5.657 | 5.598 | 5.631 | 272,634 | -0.04(-0.78%) |
May 12, 2008 | 5.690 | 5.698 | 5.668 | 5.676 | 170,936 | -0.03(-0.52%) |
May 09, 2008 | 5.672 | 5.713 | 5.635 | 5.705 | 105,069 | +0.01(+0.19%) |
May 08, 2008 | 5.672 | 5.702 | 5.654 | 5.694 | 220,615 | +0.02(+0.33%) |
May 07, 2008 | 5.635 | 5.676 | 5.631 | 5.676 | 180,560 | +0.03(+0.52%) |
May 06, 2008 | 5.650 | 5.668 | 5.620 | 5.646 | 316,904 | -0.03(-0.59%) |
May 05, 2008 | 5.694 | 5.702 | 5.668 | 5.679 | 252,559 | -0.01(-0.26%) |
May 02, 2008 | 5.687 | 5.742 | 5.687 | 5.694 | 194,699 | +0.01(+0.13%) |