Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.499 | 5.713 | 5.428 | 5.681 | 278,719 | +0.06(+1.07%) |
Jul 30, 2008 | 5.708 | 5.829 | 5.457 | 5.621 | 278,513 | -0.07(-1.22%) |
Jul 29, 2008 | 5.690 | 5.818 | 5.383 | 5.690 | 187,664 | +0.32(+6.03%) |
Jul 28, 2008 | 5.651 | 5.684 | 5.350 | 5.367 | 257,981 | -0.33(-5.76%) |
Jul 25, 2008 | 5.680 | 5.807 | 5.621 | 5.695 | 139,110 | +0.07(+1.31%) |
Jul 24, 2008 | 5.895 | 5.931 | 5.571 | 5.621 | 364,558 | -0.37(-6.20%) |
Jul 23, 2008 | 5.777 | 6.098 | 5.777 | 5.993 | 293,332 | +0.24(+4.10%) |
Jul 22, 2008 | 5.296 | 5.764 | 5.175 | 5.756 | 291,139 | +0.41(+7.72%) |
Jul 21, 2008 | 5.335 | 5.398 | 5.327 | 5.344 | 95,712 | +0.05(+0.94%) |
Jul 18, 2008 | 5.385 | 5.395 | 5.242 | 5.294 | 225,992 | -0.09(-1.76%) |
Jul 17, 2008 | 5.073 | 5.389 | 5.069 | 5.389 | 244,744 | +0.33(+6.48%) |
Jul 16, 2008 | 5.060 | 5.097 | 4.969 | 5.061 | 614,001 | +0.04(+0.84%) |
Jul 15, 2008 | 4.927 | 5.184 | 4.868 | 5.019 | 315,326 | +0.00(+0.00%) |
Jul 14, 2008 | 5.398 | 5.398 | 5.016 | 5.019 | 318,755 | -0.30(-5.58%) |
Jul 11, 2008 | 5.202 | 5.323 | 5.073 | 5.315 | 272,526 | +0.09(+1.67%) |
Jul 10, 2008 | 5.218 | 5.526 | 5.115 | 5.228 | 357,495 | +0.08(+1.52%) |
Jul 09, 2008 | 5.469 | 5.469 | 5.124 | 5.150 | 257,562 | -0.36(-6.50%) |
Jul 08, 2008 | 5.135 | 5.508 | 5.120 | 5.508 | 311,950 | +0.41(+8.12%) |
Jul 07, 2008 | 5.117 | 5.531 | 4.983 | 5.094 | 340,052 | +0.02(+0.39%) |
Jul 04, 2008 | 5.117 | 5.151 | 5.011 | 5.075 | 198,489 | +0.00(+0.00%) |
Jul 03, 2008 | 5.117 | 5.151 | 5.011 | 5.075 | 198,489 | -0.03(-0.56%) |
Jul 02, 2008 | 5.246 | 5.383 | 5.064 | 5.103 | 299,604 | -0.16(-2.98%) |
Jul 01, 2008 | 5.183 | 5.284 | 5.103 | 5.260 | 341,215 | +0.01(+0.23%) |
Jun 30, 2008 | 5.306 | 5.665 | 5.245 | 5.248 | 316,994 | -0.00(-0.03%) |
Jun 27, 2008 | 5.436 | 5.555 | 5.249 | 5.249 | 899,139 | -0.29(-5.24%) |
Jun 26, 2008 | 5.639 | 5.643 | 5.505 | 5.540 | 285,510 | -0.19(-3.36%) |
Jun 25, 2008 | 5.719 | 5.803 | 5.663 | 5.732 | 206,390 | +0.04(+0.66%) |
Jun 24, 2008 | 5.737 | 5.868 | 5.643 | 5.695 | 368,259 | -0.11(-1.82%) |
Jun 23, 2008 | 6.017 | 6.071 | 5.737 | 5.800 | 334,184 | -0.19(-3.17%) |
Jun 20, 2008 | 6.089 | 6.170 | 5.839 | 5.990 | 840,864 | -0.15(-2.43%) |
Jun 19, 2008 | 6.027 | 6.139 | 5.926 | 6.139 | 348,923 | +0.12(+2.05%) |
Jun 18, 2008 | 6.176 | 6.248 | 5.893 | 6.015 | 500,366 | -0.19(-3.01%) |
Jun 17, 2008 | 6.297 | 6.366 | 6.169 | 6.202 | 525,092 | -0.10(-1.60%) |
Jun 16, 2008 | 6.257 | 6.418 | 6.146 | 6.303 | 564,031 | +0.03(+0.55%) |
Jun 13, 2008 | 6.247 | 6.366 | 6.092 | 6.268 | 644,042 | +0.11(+1.73%) |
Jun 12, 2008 | 6.297 | 6.357 | 6.155 | 6.161 | 291,531 | -0.06(-0.97%) |
Jun 11, 2008 | 6.199 | 6.309 | 6.108 | 6.221 | 279,377 | -0.01(-0.10%) |
Jun 10, 2008 | 6.247 | 6.280 | 6.050 | 6.227 | 288,069 | +0.06(+1.03%) |
Jun 09, 2008 | 6.312 | 6.417 | 6.139 | 6.164 | 307,751 | -0.13(-2.13%) |
Jun 06, 2008 | 6.579 | 6.623 | 6.294 | 6.298 | 471,468 | -0.31(-4.71%) |
Jun 05, 2008 | 6.331 | 6.611 | 6.316 | 6.610 | 353,076 | +0.29(+4.52%) |
Jun 04, 2008 | 6.286 | 6.415 | 6.239 | 6.324 | 333,134 | +0.00(+0.00%) |
Jun 03, 2008 | 6.336 | 6.405 | 6.202 | 6.324 | 243,614 | +0.02(+0.33%) |
Jun 02, 2008 | 6.414 | 6.426 | 6.188 | 6.303 | 324,695 | -0.13(-2.01%) |
May 30, 2008 | 6.379 | 6.450 | 6.316 | 6.432 | 398,155 | +0.07(+1.11%) |
May 29, 2008 | 6.363 | 6.464 | 6.283 | 6.361 | 327,965 | -0.03(-0.49%) |
May 28, 2008 | 6.218 | 6.393 | 6.218 | 6.393 | 357,242 | +0.13(+2.12%) |
May 27, 2008 | 6.268 | 6.328 | 6.131 | 6.260 | 393,098 | +0.01(+0.17%) |
May 26, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | +0.00(+0.00%) |
May 23, 2008 | 6.318 | 6.318 | 6.136 | 6.250 | 278,719 | -0.09(-1.35%) |
May 22, 2008 | 6.245 | 6.432 | 6.199 | 6.336 | 402,374 | +0.10(+1.67%) |
May 21, 2008 | 6.429 | 6.468 | 6.197 | 6.232 | 452,138 | -0.18(-2.79%) |
May 20, 2008 | 6.382 | 6.485 | 6.381 | 6.411 | 474,996 | -0.01(-0.21%) |
May 19, 2008 | 6.662 | 6.662 | 6.334 | 6.424 | 405,610 | -0.25(-3.81%) |
May 16, 2008 | 6.816 | 6.822 | 6.540 | 6.679 | 311,884 | -0.08(-1.14%) |
May 15, 2008 | 6.912 | 6.992 | 6.697 | 6.756 | 418,149 | -0.18(-2.62%) |
May 14, 2008 | 7.038 | 7.172 | 6.927 | 6.938 | 294,242 | -0.15(-2.06%) |
May 13, 2008 | 6.893 | 7.148 | 6.815 | 7.084 | 568,928 | +0.20(+2.95%) |
May 12, 2008 | 6.719 | 6.896 | 6.619 | 6.880 | 408,361 | +0.18(+2.74%) |
May 09, 2008 | 6.542 | 6.762 | 6.506 | 6.697 | 227,946 | +0.05(+0.68%) |
May 08, 2008 | 6.586 | 6.760 | 6.494 | 6.652 | 239,422 | +0.11(+1.61%) |
May 07, 2008 | 6.951 | 7.114 | 6.531 | 6.546 | 423,578 | -0.34(-4.94%) |
May 06, 2008 | 6.823 | 6.974 | 6.650 | 6.886 | 283,318 | -0.01(-0.17%) |
May 05, 2008 | 7.234 | 7.234 | 6.790 | 6.899 | 616,419 | -0.36(-4.96%) |
May 02, 2008 | 7.500 | 7.500 | 7.156 | 7.258 | 783,611 | -0.56(-7.16%) |