Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.235 | 5.279 | 5.235 | 5.235 | 57,445 | -0.03(-0.56%) |
Jul 30, 2008 | 5.238 | 5.264 | 5.231 | 5.264 | 30,959 | +0.03(+0.64%) |
Jul 29, 2008 | 5.231 | 5.268 | 5.209 | 5.231 | 120,998 | +0.03(+0.50%) |
Jul 28, 2008 | 5.216 | 5.246 | 5.201 | 5.205 | 58,488 | +0.00(+0.07%) |
Jul 25, 2008 | 5.242 | 5.250 | 5.157 | 5.201 | 108,780 | -0.03(-0.57%) |
Jul 24, 2008 | 5.331 | 5.331 | 5.223 | 5.231 | 128,244 | -0.04(-0.84%) |
Jul 23, 2008 | 5.320 | 5.335 | 5.264 | 5.276 | 84,842 | -0.03(-0.56%) |
Jul 22, 2008 | 5.316 | 5.316 | 5.238 | 5.305 | 90,011 | +0.03(+0.56%) |
Jul 21, 2008 | 5.287 | 5.320 | 5.231 | 5.276 | 113,882 | +0.02(+0.42%) |
Jul 18, 2008 | 5.290 | 5.290 | 5.212 | 5.253 | 52,294 | +0.02(+0.35%) |
Jul 17, 2008 | 5.316 | 5.598 | 5.168 | 5.235 | 120,047 | +0.09(+1.73%) |
Jul 16, 2008 | 5.012 | 5.157 | 5.012 | 5.146 | 188,865 | +0.10(+2.06%) |
Jul 15, 2008 | 5.161 | 5.168 | 4.971 | 5.042 | 480,849 | -0.12(-2.37%) |
Jul 14, 2008 | 5.264 | 5.264 | 5.153 | 5.164 | 169,630 | -0.05(-1.00%) |
Jul 11, 2008 | 5.209 | 5.246 | 5.153 | 5.216 | 133,546 | -0.09(-1.61%) |
Jul 10, 2008 | 5.283 | 5.341 | 5.283 | 5.302 | 149,600 | -0.03(-0.56%) |
Jul 09, 2008 | 5.316 | 5.372 | 5.290 | 5.331 | 180,881 | +0.05(+0.91%) |
Jul 08, 2008 | 5.298 | 5.298 | 5.246 | 5.283 | 262,022 | -0.02(-0.35%) |
Jul 07, 2008 | 5.379 | 5.405 | 5.272 | 5.302 | 168,889 | -0.09(-1.58%) |
Jul 04, 2008 | 5.465 | 5.465 | 5.383 | 5.387 | 98,772 | +0.00(+0.00%) |
Jul 03, 2008 | 5.465 | 5.465 | 5.383 | 5.387 | 98,772 | -0.06(-1.09%) |
Jul 02, 2008 | 5.468 | 5.468 | 5.417 | 5.446 | 164,236 | -0.03(-0.47%) |
Jul 01, 2008 | 5.502 | 5.509 | 5.428 | 5.472 | 174,126 | -0.03(-0.54%) |
Jun 30, 2008 | 5.539 | 5.550 | 5.461 | 5.502 | 163,344 | -0.02(-0.40%) |
Jun 27, 2008 | 5.621 | 5.621 | 5.509 | 5.524 | 144,891 | -0.09(-1.52%) |
Jun 26, 2008 | 5.661 | 5.661 | 5.539 | 5.609 | 164,314 | -0.03(-0.59%) |
Jun 25, 2008 | 5.635 | 5.669 | 5.613 | 5.643 | 93,303 | +0.04(+0.66%) |
Jun 24, 2008 | 5.676 | 5.676 | 5.602 | 5.606 | 189,096 | -0.07(-1.18%) |
Jun 23, 2008 | 5.732 | 5.758 | 5.647 | 5.673 | 111,637 | -0.04(-0.78%) |
Jun 20, 2008 | 5.695 | 5.769 | 5.676 | 5.717 | 148,484 | -0.04(-0.64%) |
Jun 19, 2008 | 5.769 | 5.776 | 5.721 | 5.754 | 160,274 | -0.01(-0.13%) |
Jun 18, 2008 | 5.788 | 5.799 | 5.710 | 5.762 | 116,545 | -0.00(-0.06%) |
Jun 17, 2008 | 5.747 | 5.769 | 5.721 | 5.765 | 142,336 | +0.06(+1.11%) |
Jun 16, 2008 | 5.691 | 5.702 | 5.676 | 5.702 | 128,993 | +0.02(+0.33%) |
Jun 13, 2008 | 5.647 | 5.695 | 5.643 | 5.684 | 135,977 | +0.06(+1.06%) |
Jun 12, 2008 | 5.628 | 5.639 | 5.576 | 5.624 | 240,981 | +0.00(+0.00%) |
Jun 11, 2008 | 5.739 | 5.739 | 5.624 | 5.624 | 300,844 | -0.09(-1.62%) |
Jun 10, 2008 | 5.784 | 5.799 | 5.698 | 5.717 | 206,544 | -0.07(-1.15%) |
Jun 09, 2008 | 5.799 | 5.799 | 5.765 | 5.784 | 108,332 | -0.01(-0.13%) |
Jun 06, 2008 | 5.873 | 5.873 | 5.765 | 5.791 | 107,537 | -0.03(-0.45%) |
Jun 05, 2008 | 5.773 | 5.817 | 5.744 | 5.817 | 175,800 | +0.06(+0.97%) |
Jun 04, 2008 | 5.799 | 5.799 | 5.739 | 5.762 | 178,336 | -0.04(-0.64%) |
Jun 03, 2008 | 5.821 | 5.899 | 5.769 | 5.799 | 319,454 | -0.10(-1.70%) |
Jun 02, 2008 | 5.817 | 5.906 | 5.817 | 5.899 | 223,547 | +0.07(+1.21%) |
May 30, 2008 | 5.880 | 5.880 | 5.817 | 5.828 | 139,743 | -0.02(-0.32%) |
May 29, 2008 | 5.936 | 5.969 | 5.843 | 5.847 | 218,644 | -0.08(-1.38%) |
May 28, 2008 | 5.936 | 5.958 | 5.877 | 5.928 | 280,874 | +0.03(+0.50%) |
May 27, 2008 | 5.873 | 5.925 | 5.839 | 5.899 | 277,135 | +0.06(+1.08%) |
May 26, 2008 | 5.747 | 5.858 | 5.739 | 5.836 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.747 | 5.858 | 5.739 | 5.836 | 241,032 | +0.07(+1.29%) |
May 22, 2008 | 5.732 | 5.773 | 5.717 | 5.762 | 130,451 | +0.02(+0.32%) |
May 21, 2008 | 5.758 | 5.766 | 5.736 | 5.743 | 105,208 | -0.03(-0.45%) |
May 20, 2008 | 5.732 | 5.780 | 5.732 | 5.769 | 198,150 | +0.03(+0.58%) |
May 19, 2008 | 5.706 | 5.747 | 5.706 | 5.736 | 143,390 | +0.00(+0.00%) |
May 16, 2008 | 5.728 | 5.762 | 5.728 | 5.736 | 156,171 | -0.02(-0.32%) |
May 15, 2008 | 5.724 | 5.758 | 5.710 | 5.754 | 153,770 | -0.01(-0.19%) |
May 14, 2008 | 5.769 | 5.784 | 5.750 | 5.765 | 141,142 | -0.02(-0.32%) |
May 13, 2008 | 5.762 | 5.788 | 5.702 | 5.784 | 186,913 | -0.03(-0.45%) |
May 12, 2008 | 5.847 | 5.849 | 5.804 | 5.810 | 166,880 | -0.04(-0.63%) |
May 09, 2008 | 5.813 | 5.847 | 5.813 | 5.847 | 56,014 | +0.01(+0.19%) |
May 08, 2008 | 5.854 | 5.854 | 5.802 | 5.836 | 255,747 | -0.01(-0.13%) |
May 07, 2008 | 5.813 | 5.869 | 5.813 | 5.843 | 153,775 | +0.00(+0.00%) |
May 06, 2008 | 5.877 | 5.895 | 5.817 | 5.843 | 233,647 | -0.05(-0.88%) |
May 05, 2008 | 5.899 | 5.977 | 5.880 | 5.895 | 150,826 | +0.00(+0.06%) |
May 02, 2008 | 5.817 | 5.891 | 5.817 | 5.891 | 123,732 | +0.08(+1.34%) |