Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.780 | 5.016 | 4.780 | 4.946 | 3,302,076 | +0.12(+2.44%) |
Jul 30, 2008 | 4.773 | 4.898 | 4.773 | 4.828 | 1,878,974 | +0.02(+0.33%) |
Jul 29, 2008 | 4.812 | 4.870 | 4.660 | 4.812 | 2,495,195 | +0.14(+2.96%) |
Jul 28, 2008 | 4.637 | 4.738 | 4.634 | 4.674 | 3,238,250 | +0.02(+0.41%) |
Jul 25, 2008 | 4.738 | 4.847 | 4.636 | 4.655 | 2,052,236 | -0.08(-1.71%) |
Jul 24, 2008 | 4.955 | 5.011 | 4.726 | 4.736 | 2,902,249 | -0.23(-4.70%) |
Jul 23, 2008 | 4.841 | 5.029 | 4.771 | 4.970 | 2,996,765 | +0.14(+2.83%) |
Jul 22, 2008 | 4.965 | 4.965 | 4.793 | 4.833 | 1,537,972 | -0.03(-0.65%) |
Jul 21, 2008 | 4.925 | 4.928 | 4.838 | 4.865 | 2,305,370 | +0.08(+1.63%) |
Jul 18, 2008 | 4.994 | 4.998 | 4.734 | 4.787 | 3,094,545 | -0.13(-2.56%) |
Jul 17, 2008 | 4.809 | 5.006 | 4.809 | 4.912 | 4,355,336 | +0.09(+1.85%) |
Jul 16, 2008 | 4.806 | 4.932 | 4.714 | 4.823 | 3,194,470 | +0.08(+1.78%) |
Jul 15, 2008 | 4.723 | 4.782 | 4.714 | 4.739 | 4,656,729 | -0.01(-0.23%) |
Jul 14, 2008 | 4.836 | 4.962 | 4.690 | 4.750 | 3,068,372 | -0.08(-1.58%) |
Jul 11, 2008 | 4.895 | 5.029 | 4.777 | 4.827 | 2,606,971 | -0.20(-3.92%) |
Jul 10, 2008 | 5.086 | 5.121 | 4.971 | 5.024 | 2,700,040 | -0.08(-1.56%) |
Jul 09, 2008 | 5.235 | 5.235 | 5.089 | 5.103 | 2,110,162 | -0.05(-0.93%) |
Jul 08, 2008 | 4.965 | 5.197 | 4.954 | 5.151 | 3,954,729 | +0.16(+3.25%) |
Jul 07, 2008 | 4.876 | 5.041 | 4.831 | 4.989 | 4,304,367 | +0.11(+2.21%) |
Jul 04, 2008 | 4.952 | 4.994 | 4.825 | 4.881 | 2,879,170 | +0.00(+0.00%) |
Jul 03, 2008 | 4.952 | 4.994 | 4.825 | 4.881 | 2,879,170 | -0.08(-1.60%) |
Jul 02, 2008 | 4.827 | 5.048 | 4.787 | 4.960 | 7,985,859 | +0.13(+2.60%) |
Jul 01, 2008 | 5.030 | 5.125 | 4.742 | 4.835 | 10,301,225 | -0.27(-5.26%) |
Jun 30, 2008 | 5.041 | 5.119 | 5.025 | 5.103 | 2,764,878 | +0.05(+1.04%) |
Jun 27, 2008 | 5.086 | 5.119 | 5.013 | 5.051 | 4,313,236 | -0.07(-1.27%) |
Jun 26, 2008 | 5.098 | 5.141 | 5.032 | 5.116 | 7,136,154 | +0.02(+0.31%) |
Jun 25, 2008 | 5.094 | 5.195 | 5.048 | 5.100 | 2,727,590 | -0.01(-0.12%) |
Jun 24, 2008 | 5.103 | 5.191 | 5.035 | 5.106 | 3,249,629 | +0.00(+0.03%) |
Jun 23, 2008 | 5.095 | 5.138 | 5.052 | 5.105 | 2,821,219 | -0.00(-0.09%) |
Jun 20, 2008 | 5.215 | 5.227 | 5.087 | 5.110 | 2,423,267 | -0.14(-2.72%) |
Jun 19, 2008 | 5.318 | 5.318 | 5.148 | 5.253 | 2,420,505 | +0.01(+0.12%) |
Jun 18, 2008 | 5.242 | 5.304 | 5.168 | 5.246 | 2,977,838 | -0.03(-0.48%) |
Jun 17, 2008 | 5.437 | 5.483 | 5.240 | 5.272 | 4,438,461 | -0.17(-3.04%) |
Jun 16, 2008 | 5.237 | 5.470 | 5.230 | 5.437 | 2,272,970 | +0.17(+3.17%) |
Jun 13, 2008 | 5.283 | 5.327 | 5.216 | 5.270 | 2,197,884 | -0.00(-0.09%) |
Jun 12, 2008 | 5.267 | 5.383 | 5.135 | 5.275 | 3,720,258 | +0.01(+0.21%) |
Jun 11, 2008 | 5.426 | 5.434 | 5.234 | 5.264 | 3,660,935 | -0.13(-2.33%) |
Jun 10, 2008 | 5.420 | 5.490 | 5.316 | 5.389 | 3,916,919 | -0.12(-2.14%) |
Jun 09, 2008 | 5.699 | 5.717 | 5.486 | 5.507 | 4,862,423 | -0.12(-2.20%) |
Jun 06, 2008 | 5.672 | 5.722 | 5.604 | 5.631 | 2,709,047 | -0.06(-1.09%) |
Jun 05, 2008 | 5.761 | 5.761 | 5.599 | 5.693 | 2,628,904 | +0.05(+0.87%) |
Jun 04, 2008 | 5.591 | 5.714 | 5.558 | 5.644 | 3,047,746 | +0.04(+0.68%) |
Jun 03, 2008 | 5.591 | 5.744 | 5.574 | 5.606 | 3,029,901 | +0.02(+0.31%) |
Jun 02, 2008 | 5.676 | 5.676 | 5.536 | 5.588 | 6,072,276 | -0.12(-2.12%) |
May 30, 2008 | 5.844 | 5.849 | 5.676 | 5.709 | 4,557,539 | -0.05(-0.83%) |
May 29, 2008 | 5.819 | 5.830 | 5.663 | 5.757 | 3,368,512 | +0.00(+0.03%) |
May 28, 2008 | 5.588 | 5.836 | 5.588 | 5.755 | 5,278,441 | +0.19(+3.43%) |
May 27, 2008 | 5.405 | 5.637 | 5.385 | 5.564 | 3,420,262 | +0.02(+0.29%) |
May 26, 2008 | 5.529 | 5.620 | 5.493 | 5.548 | 2,589,780 | +0.00(+0.00%) |
May 23, 2008 | 5.529 | 5.620 | 5.493 | 5.548 | 2,589,780 | -0.02(-0.29%) |
May 22, 2008 | 5.652 | 5.758 | 5.442 | 5.564 | 5,820,670 | -0.15(-2.67%) |
May 21, 2008 | 5.771 | 5.842 | 5.674 | 5.717 | 4,905,057 | -0.08(-1.37%) |
May 20, 2008 | 5.846 | 5.912 | 5.710 | 5.796 | 3,928,235 | -0.04(-0.65%) |
May 19, 2008 | 6.060 | 6.060 | 5.809 | 5.835 | 2,574,098 | -0.18(-2.94%) |
May 16, 2008 | 5.925 | 6.168 | 5.922 | 6.011 | 3,916,818 | +0.10(+1.64%) |
May 15, 2008 | 5.877 | 5.959 | 5.806 | 5.914 | 2,971,906 | +0.02(+0.40%) |
May 14, 2008 | 5.925 | 6.001 | 5.874 | 5.890 | 3,122,335 | +0.00(+0.08%) |
May 13, 2008 | 6.071 | 6.083 | 5.838 | 5.885 | 3,480,031 | -0.12(-1.96%) |
May 12, 2008 | 5.723 | 6.041 | 5.723 | 6.003 | 4,304,248 | +0.28(+4.95%) |
May 09, 2008 | 5.827 | 5.841 | 5.694 | 5.720 | 2,280,336 | -0.07(-1.21%) |
May 08, 2008 | 5.881 | 5.893 | 5.604 | 5.790 | 4,557,086 | -0.08(-1.43%) |
May 07, 2008 | 6.172 | 6.214 | 5.842 | 5.874 | 4,309,141 | -0.25(-4.15%) |
May 06, 2008 | 5.897 | 6.186 | 5.882 | 6.129 | 4,935,684 | +0.17(+2.83%) |
May 05, 2008 | 6.073 | 6.073 | 5.904 | 5.960 | 2,766,042 | -0.06(-0.95%) |
May 02, 2008 | 5.986 | 6.078 | 5.938 | 6.017 | 4,414,193 | +0.07(+1.20%) |