Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.021 | 5.214 | 4.819 | 5.150 | 617,319 | +0.00(+0.00%) |
Jul 30, 2008 | 5.271 | 5.271 | 4.875 | 5.150 | 683,933 | -0.07(-1.39%) |
Jul 29, 2008 | 5.223 | 5.303 | 4.964 | 5.223 | 784,882 | +0.17(+3.35%) |
Jul 28, 2008 | 5.206 | 5.263 | 4.843 | 5.053 | 1,138,668 | -0.22(-4.13%) |
Jul 25, 2008 | 5.545 | 5.553 | 5.239 | 5.271 | 917,295 | -0.16(-2.97%) |
Jul 24, 2008 | 5.683 | 5.844 | 5.392 | 5.432 | 586,957 | -0.15(-2.75%) |
Jul 23, 2008 | 5.731 | 6.046 | 5.489 | 5.586 | 736,344 | -0.07(-1.28%) |
Jul 22, 2008 | 5.440 | 5.876 | 5.408 | 5.658 | 635,694 | +0.22(+4.01%) |
Jul 21, 2008 | 5.465 | 5.505 | 5.360 | 5.440 | 578,341 | +0.07(+1.35%) |
Jul 18, 2008 | 5.505 | 5.586 | 5.327 | 5.368 | 782,829 | -0.24(-4.32%) |
Jul 17, 2008 | 5.327 | 5.634 | 5.134 | 5.610 | 1,422,856 | +0.31(+5.95%) |
Jul 16, 2008 | 4.956 | 5.303 | 4.859 | 5.295 | 715,229 | +0.37(+7.54%) |
Jul 15, 2008 | 4.819 | 5.069 | 4.722 | 4.924 | 895,722 | +0.08(+1.67%) |
Jul 14, 2008 | 4.956 | 5.045 | 4.706 | 4.843 | 371,858 | -0.06(-1.32%) |
Jul 11, 2008 | 4.504 | 4.980 | 4.472 | 4.908 | 412,879 | +0.28(+6.11%) |
Jul 10, 2008 | 4.480 | 4.859 | 4.440 | 4.625 | 464,012 | +0.17(+3.80%) |
Jul 09, 2008 | 4.585 | 4.754 | 4.431 | 4.456 | 427,453 | -0.20(-4.33%) |
Jul 08, 2008 | 4.189 | 4.819 | 4.165 | 4.658 | 1,678,896 | +0.66(+16.57%) |
Jul 07, 2008 | 4.076 | 4.214 | 3.875 | 3.996 | 774,380 | -0.04(-1.00%) |
Jul 04, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | +0.00(+0.00%) |
Jul 03, 2008 | 4.254 | 4.302 | 3.996 | 4.036 | 466,383 | -0.23(-5.48%) |
Jul 02, 2008 | 4.238 | 4.440 | 4.222 | 4.270 | 1,308,874 | +0.01(+0.19%) |
Jul 01, 2008 | 4.246 | 4.456 | 3.996 | 4.262 | 1,525,181 | -0.06(-1.31%) |
Jun 30, 2008 | 4.133 | 5.085 | 4.117 | 4.318 | 1,665,449 | -0.08(-1.83%) |
Jun 27, 2008 | 4.448 | 4.496 | 4.173 | 4.399 | 12,114,203 | -0.04(-0.91%) |
Jun 26, 2008 | 5.077 | 5.077 | 4.399 | 4.440 | 2,782,306 | -0.60(-11.86%) |
Jun 25, 2008 | 4.997 | 5.344 | 4.972 | 5.037 | 989,399 | +0.02(+0.48%) |
Jun 24, 2008 | 5.521 | 5.537 | 4.875 | 5.013 | 1,325,966 | -0.31(-5.91%) |
Jun 23, 2008 | 5.699 | 5.723 | 5.327 | 5.327 | 763,357 | -0.40(-7.04%) |
Jun 20, 2008 | 6.554 | 6.571 | 5.570 | 5.731 | 3,202,854 | -0.74(-11.47%) |
Jun 19, 2008 | 6.902 | 7.039 | 6.449 | 6.474 | 1,315,817 | -0.50(-7.18%) |
Jun 18, 2008 | 7.265 | 7.265 | 6.902 | 6.974 | 397,403 | -0.10(-1.37%) |
Jun 17, 2008 | 7.265 | 7.265 | 7.071 | 7.071 | 515,420 | -0.12(-1.68%) |
Jun 16, 2008 | 7.160 | 7.241 | 6.998 | 7.192 | 374,873 | +0.03(+0.45%) |
Jun 13, 2008 | 7.354 | 7.354 | 7.006 | 7.160 | 663,251 | -0.10(-1.44%) |
Jun 12, 2008 | 7.208 | 7.337 | 6.998 | 7.265 | 1,561,455 | +0.16(+2.27%) |
Jun 11, 2008 | 7.571 | 7.636 | 6.958 | 7.103 | 2,159,388 | -0.56(-7.27%) |
Jun 10, 2008 | 7.571 | 7.741 | 7.418 | 7.660 | 1,848,265 | -0.22(-2.77%) |
Jun 09, 2008 | 8.153 | 8.241 | 7.789 | 7.878 | 392,588 | -0.27(-3.27%) |
Jun 06, 2008 | 8.072 | 8.241 | 7.991 | 8.145 | 427,794 | -0.07(-0.88%) |
Jun 05, 2008 | 8.274 | 8.330 | 8.120 | 8.217 | 328,392 | -0.06(-0.68%) |
Jun 04, 2008 | 8.395 | 8.443 | 8.120 | 8.274 | 252,794 | -0.04(-0.49%) |
Jun 03, 2008 | 8.371 | 8.621 | 8.177 | 8.314 | 512,779 | -0.17(-2.00%) |
Jun 02, 2008 | 8.435 | 8.556 | 8.363 | 8.484 | 313,112 | -0.07(-0.85%) |
May 30, 2008 | 8.613 | 8.637 | 8.467 | 8.556 | 169,629 | +0.09(+1.05%) |
May 29, 2008 | 8.314 | 8.677 | 8.274 | 8.467 | 304,162 | +0.05(+0.58%) |
May 28, 2008 | 8.564 | 8.580 | 8.354 | 8.419 | 505,813 | -0.02(-0.29%) |
May 27, 2008 | 8.484 | 8.564 | 8.354 | 8.443 | 502,593 | -0.10(-1.23%) |
May 26, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.580 | 8.726 | 8.201 | 8.548 | 763,388 | +0.01(+0.09%) |
May 22, 2008 | 9.283 | 9.509 | 8.241 | 8.540 | 1,930,916 | -0.78(-8.40%) |
May 21, 2008 | 9.533 | 9.686 | 9.267 | 9.323 | 699,542 | -0.20(-2.12%) |
May 20, 2008 | 9.501 | 9.589 | 9.460 | 9.525 | 538,764 | -0.05(-0.51%) |
May 19, 2008 | 9.832 | 9.864 | 9.549 | 9.573 | 926,630 | -0.22(-2.23%) |
May 16, 2008 | 9.912 | 9.912 | 9.719 | 9.791 | 1,356,617 | -0.08(-0.82%) |
May 15, 2008 | 9.815 | 9.888 | 9.581 | 9.872 | 450,017 | +0.06(+0.58%) |
May 14, 2008 | 10.13 | 10.13 | 9.719 | 9.815 | 682,793 | -0.07(-0.73%) |
May 13, 2008 | 9.727 | 10.21 | 9.654 | 9.888 | 1,354,241 | +0.44(+4.70%) |
May 12, 2008 | 9.259 | 9.485 | 9.194 | 9.444 | 689,050 | +0.21(+2.27%) |
May 09, 2008 | 9.121 | 9.396 | 9.049 | 9.234 | 329,504 | +0.09(+0.97%) |
May 08, 2008 | 9.186 | 9.323 | 9.008 | 9.146 | 697,440 | -0.06(-0.70%) |
May 07, 2008 | 9.404 | 9.525 | 9.081 | 9.210 | 618,974 | -0.22(-2.31%) |
May 06, 2008 | 9.670 | 9.678 | 9.315 | 9.428 | 1,201,591 | -0.20(-2.10%) |
May 05, 2008 | 9.969 | 9.977 | 9.517 | 9.630 | 972,500 | -0.23(-2.29%) |
May 02, 2008 | 9.928 | 10.00 | 9.799 | 9.856 | 872,657 | +0.01(+0.08%) |