Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.380 | 5.440 | 5.070 | 5.070 | 108,409 | -0.34(-6.28%) |
Jul 30, 2008 | 5.370 | 5.700 | 5.280 | 5.410 | 86,157 | +0.14(+2.66%) |
Jul 29, 2008 | 5.270 | 5.760 | 4.891 | 5.270 | 137,606 | +0.39(+7.99%) |
Jul 28, 2008 | 5.000 | 5.140 | 4.870 | 4.880 | 33,732 | -0.12(-2.40%) |
Jul 25, 2008 | 4.830 | 5.080 | 4.830 | 5.000 | 34,968 | +0.16(+3.31%) |
Jul 24, 2008 | 4.860 | 4.970 | 4.790 | 4.840 | 48,316 | +0.06(+1.26%) |
Jul 23, 2008 | 5.050 | 5.400 | 4.500 | 4.780 | 312,111 | -0.23(-4.59%) |
Jul 22, 2008 | 4.970 | 5.230 | 4.940 | 5.010 | 83,535 | +0.06(+1.21%) |
Jul 21, 2008 | 4.700 | 5.050 | 4.680 | 4.950 | 59,785 | +0.30(+6.45%) |
Jul 18, 2008 | 4.650 | 4.820 | 4.540 | 4.650 | 76,388 | -0.06(-1.27%) |
Jul 17, 2008 | 4.620 | 4.710 | 4.390 | 4.710 | 130,614 | +0.11(+2.39%) |
Jul 16, 2008 | 4.340 | 4.700 | 4.330 | 4.600 | 91,520 | +0.24(+5.50%) |
Jul 15, 2008 | 4.510 | 4.540 | 4.350 | 4.360 | 100,485 | -0.16(-3.54%) |
Jul 14, 2008 | 4.540 | 4.760 | 4.390 | 4.520 | 97,761 | -0.02(-0.44%) |
Jul 11, 2008 | 4.530 | 4.680 | 4.407 | 4.540 | 131,619 | -0.09(-1.94%) |
Jul 10, 2008 | 4.660 | 4.860 | 4.540 | 4.630 | 50,447 | -0.06(-1.28%) |
Jul 09, 2008 | 5.030 | 5.170 | 4.630 | 4.690 | 228,188 | -0.38(-7.50%) |
Jul 08, 2008 | 5.000 | 5.100 | 4.870 | 5.070 | 73,482 | +0.11(+2.22%) |
Jul 07, 2008 | 5.100 | 5.100 | 4.880 | 4.960 | 138,247 | -0.09(-1.78%) |
Jul 04, 2008 | 4.580 | 5.220 | 4.510 | 5.050 | 73,897 | +0.00(+0.00%) |
Jul 03, 2008 | 4.580 | 5.220 | 4.510 | 5.050 | 73,897 | +0.54(+11.97%) |
Jul 02, 2008 | 4.190 | 4.600 | 4.190 | 4.510 | 202,127 | +0.28(+6.62%) |
Jul 01, 2008 | 4.830 | 5.010 | 3.730 | 4.230 | 442,280 | -0.70(-14.20%) |
Jun 30, 2008 | 5.230 | 5.240 | 4.900 | 4.930 | 110,181 | -0.11(-2.18%) |
Jun 27, 2008 | 4.990 | 5.240 | 4.880 | 5.040 | 3,606,137 | +0.05(+1.00%) |
Jun 26, 2008 | 4.700 | 5.020 | 4.440 | 4.990 | 170,956 | +0.22(+4.61%) |
Jun 25, 2008 | 4.480 | 4.800 | 4.480 | 4.770 | 185,690 | +0.29(+6.47%) |
Jun 24, 2008 | 4.470 | 4.600 | 4.350 | 4.480 | 214,936 | -0.06(-1.32%) |
Jun 23, 2008 | 4.690 | 4.720 | 4.500 | 4.540 | 191,936 | -0.15(-3.20%) |
Jun 20, 2008 | 4.760 | 4.930 | 4.630 | 4.690 | 331,059 | -0.10(-2.09%) |
Jun 19, 2008 | 4.720 | 5.080 | 4.720 | 4.790 | 119,299 | +0.04(+0.84%) |
Jun 18, 2008 | 4.790 | 4.800 | 4.710 | 4.750 | 56,659 | -0.05(-1.04%) |
Jun 17, 2008 | 4.930 | 5.030 | 4.800 | 4.800 | 48,148 | -0.13(-2.64%) |
Jun 16, 2008 | 4.970 | 5.060 | 4.830 | 4.930 | 51,523 | -0.05(-1.00%) |
Jun 13, 2008 | 4.880 | 5.140 | 4.820 | 4.980 | 91,786 | +0.13(+2.68%) |
Jun 12, 2008 | 4.840 | 5.090 | 4.830 | 4.850 | 71,265 | +0.04(+0.83%) |
Jun 11, 2008 | 4.920 | 4.960 | 4.710 | 4.810 | 271,248 | -0.13(-2.63%) |
Jun 10, 2008 | 4.880 | 5.040 | 4.820 | 4.940 | 98,473 | +0.00(+0.00%) |
Jun 09, 2008 | 4.800 | 5.000 | 4.760 | 4.940 | 187,151 | +0.13(+2.70%) |
Jun 06, 2008 | 4.860 | 5.000 | 4.810 | 4.810 | 89,656 | -0.12(-2.43%) |
Jun 05, 2008 | 4.900 | 5.080 | 4.860 | 4.930 | 113,687 | +0.03(+0.61%) |
Jun 04, 2008 | 4.840 | 5.060 | 4.800 | 4.900 | 146,665 | +0.07(+1.45%) |
Jun 03, 2008 | 4.820 | 4.990 | 4.760 | 4.830 | 191,045 | +0.05(+1.05%) |
Jun 02, 2008 | 5.140 | 5.240 | 4.780 | 4.780 | 126,085 | -0.39(-7.54%) |
May 30, 2008 | 5.190 | 5.190 | 5.070 | 5.170 | 179,918 | -0.03(-0.58%) |
May 29, 2008 | 5.140 | 5.280 | 5.050 | 5.200 | 146,426 | +0.04(+0.78%) |
May 28, 2008 | 5.310 | 5.370 | 5.110 | 5.160 | 87,093 | -0.14(-2.64%) |
May 27, 2008 | 5.430 | 5.480 | 5.270 | 5.300 | 118,221 | -0.14(-2.57%) |
May 26, 2008 | 5.830 | 5.830 | 5.340 | 5.440 | 109,108 | +0.00(+0.00%) |
May 23, 2008 | 5.830 | 5.830 | 5.340 | 5.440 | 109,108 | -0.45(-7.64%) |
May 22, 2008 | 5.440 | 5.890 | 5.420 | 5.890 | 107,680 | +0.48(+8.87%) |
May 21, 2008 | 5.400 | 5.670 | 5.370 | 5.410 | 75,407 | +0.04(+0.74%) |
May 20, 2008 | 5.370 | 5.480 | 5.310 | 5.370 | 143,978 | -0.03(-0.56%) |
May 19, 2008 | 5.460 | 5.560 | 5.250 | 5.400 | 159,251 | -0.09(-1.64%) |
May 16, 2008 | 5.520 | 5.520 | 5.330 | 5.490 | 72,437 | +0.03(+0.55%) |
May 15, 2008 | 5.500 | 5.500 | 5.400 | 5.460 | 51,621 | -0.03(-0.55%) |
May 14, 2008 | 5.730 | 5.730 | 5.460 | 5.490 | 91,257 | -0.24(-4.19%) |
May 13, 2008 | 5.350 | 5.800 | 5.330 | 5.730 | 86,305 | +0.41(+7.71%) |
May 12, 2008 | 5.330 | 5.410 | 5.270 | 5.320 | 143,800 | +0.02(+0.38%) |
May 09, 2008 | 5.320 | 5.430 | 5.230 | 5.300 | 238,108 | -0.10(-1.85%) |
May 08, 2008 | 5.460 | 5.480 | 5.100 | 5.400 | 115,885 | -0.01(-0.18%) |
May 07, 2008 | 5.370 | 5.630 | 5.360 | 5.410 | 103,429 | +0.04(+0.74%) |
May 06, 2008 | 5.600 | 5.650 | 5.350 | 5.370 | 147,408 | -0.28(-4.96%) |
May 05, 2008 | 5.730 | 5.780 | 5.640 | 5.650 | 89,737 | -0.14(-2.42%) |
May 02, 2008 | 6.110 | 6.110 | 5.760 | 5.790 | 140,531 | -0.21(-3.50%) |