Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.490 | 4.526 | 4.244 | 4.505 | 626,148 | -0.04(-0.96%) |
Jul 30, 2008 | 4.541 | 4.570 | 4.490 | 4.548 | 238,722 | +0.01(+0.32%) |
Jul 29, 2008 | 4.534 | 4.570 | 4.403 | 4.534 | 322,805 | +0.11(+2.45%) |
Jul 28, 2008 | 4.512 | 4.541 | 4.418 | 4.425 | 203,920 | -0.12(-2.55%) |
Jul 25, 2008 | 4.526 | 4.541 | 4.425 | 4.541 | 206,966 | +0.06(+1.29%) |
Jul 24, 2008 | 4.570 | 4.584 | 4.483 | 4.483 | 393,406 | -0.09(-1.90%) |
Jul 23, 2008 | 4.570 | 4.671 | 4.526 | 4.570 | 159,060 | -0.03(-0.63%) |
Jul 22, 2008 | 4.613 | 4.635 | 4.403 | 4.599 | 418,524 | -0.05(-1.09%) |
Jul 21, 2008 | 4.563 | 4.657 | 4.454 | 4.649 | 275,299 | +0.10(+2.23%) |
Jul 18, 2008 | 4.852 | 4.852 | 4.541 | 4.548 | 341,127 | -0.30(-6.27%) |
Jul 17, 2008 | 4.917 | 4.917 | 4.765 | 4.852 | 194,302 | -0.07(-1.33%) |
Jul 16, 2008 | 4.932 | 4.968 | 4.787 | 4.917 | 132,821 | -0.01(-0.15%) |
Jul 15, 2008 | 5.055 | 5.069 | 4.888 | 4.925 | 467,517 | -0.14(-2.86%) |
Jul 14, 2008 | 5.178 | 5.279 | 5.055 | 5.069 | 409,861 | -0.08(-1.55%) |
Jul 11, 2008 | 5.026 | 5.156 | 5.012 | 5.149 | 270,277 | +0.09(+1.72%) |
Jul 10, 2008 | 5.004 | 5.098 | 5.004 | 5.062 | 171,905 | +0.06(+1.16%) |
Jul 09, 2008 | 5.156 | 5.207 | 4.997 | 5.004 | 162,938 | -0.14(-2.68%) |
Jul 08, 2008 | 5.062 | 5.200 | 4.954 | 5.142 | 359,811 | +0.11(+2.16%) |
Jul 07, 2008 | 5.055 | 5.127 | 4.889 | 5.033 | 227,070 | +0.00(+0.00%) |
Jul 04, 2008 | 5.185 | 5.258 | 5.026 | 5.033 | 134,216 | +0.00(+0.00%) |
Jul 03, 2008 | 5.185 | 5.258 | 5.026 | 5.033 | 134,216 | -0.09(-1.84%) |
Jul 02, 2008 | 5.352 | 5.403 | 5.127 | 5.127 | 175,660 | -0.24(-4.45%) |
Jul 01, 2008 | 5.352 | 5.591 | 5.229 | 5.366 | 184,605 | -0.05(-0.94%) |
Jun 30, 2008 | 5.323 | 5.461 | 5.301 | 5.417 | 295,869 | +0.13(+2.47%) |
Jun 27, 2008 | 5.033 | 5.323 | 4.961 | 5.287 | 557,802 | +0.23(+4.58%) |
Jun 26, 2008 | 5.453 | 5.497 | 4.997 | 5.055 | 772,412 | -0.49(-8.76%) |
Jun 25, 2008 | 5.526 | 5.620 | 5.453 | 5.540 | 145,170 | +0.01(+0.26%) |
Jun 24, 2008 | 5.504 | 5.613 | 5.446 | 5.526 | 223,501 | +0.00(+0.00%) |
Jun 23, 2008 | 5.671 | 5.678 | 5.511 | 5.526 | 192,148 | -0.12(-2.18%) |
Jun 20, 2008 | 5.772 | 5.779 | 5.540 | 5.649 | 407,900 | -0.14(-2.50%) |
Jun 19, 2008 | 5.844 | 5.844 | 5.729 | 5.794 | 259,332 | -0.04(-0.62%) |
Jun 18, 2008 | 5.866 | 5.888 | 5.757 | 5.830 | 173,462 | -0.05(-0.86%) |
Jun 17, 2008 | 5.902 | 5.924 | 5.786 | 5.881 | 371,110 | -0.01(-0.25%) |
Jun 16, 2008 | 5.873 | 5.924 | 5.823 | 5.895 | 298,642 | +0.07(+1.24%) |
Jun 13, 2008 | 5.844 | 5.924 | 5.736 | 5.823 | 164,667 | +0.04(+0.63%) |
Jun 12, 2008 | 5.823 | 5.917 | 5.721 | 5.786 | 195,673 | +0.02(+0.38%) |
Jun 11, 2008 | 5.671 | 5.852 | 5.613 | 5.765 | 259,176 | +0.07(+1.14%) |
Jun 10, 2008 | 5.808 | 6.004 | 5.656 | 5.700 | 233,147 | -0.22(-3.79%) |
Jun 09, 2008 | 6.098 | 6.141 | 5.837 | 5.924 | 305,325 | -0.13(-2.15%) |
Jun 06, 2008 | 6.018 | 6.083 | 5.830 | 6.054 | 461,494 | -0.03(-0.48%) |
Jun 05, 2008 | 5.873 | 6.083 | 5.873 | 6.083 | 472,068 | +0.20(+3.45%) |
Jun 04, 2008 | 5.692 | 5.902 | 5.692 | 5.881 | 166,473 | +0.17(+3.05%) |
Jun 03, 2008 | 5.750 | 5.830 | 5.634 | 5.707 | 130,237 | -0.01(-0.13%) |
Jun 02, 2008 | 5.786 | 5.794 | 5.678 | 5.714 | 134,063 | -0.09(-1.62%) |
May 30, 2008 | 5.852 | 5.866 | 5.779 | 5.808 | 196,782 | -0.04(-0.74%) |
May 29, 2008 | 5.649 | 5.866 | 5.649 | 5.852 | 218,250 | +0.17(+3.06%) |
May 28, 2008 | 5.794 | 5.888 | 5.533 | 5.678 | 131,824 | -0.09(-1.63%) |
May 27, 2008 | 5.569 | 5.786 | 5.417 | 5.772 | 295,034 | +0.24(+4.32%) |
May 26, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | +0.00(+0.00%) |
May 23, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | -0.09(-1.55%) |
May 22, 2008 | 5.656 | 5.772 | 5.584 | 5.620 | 149,964 | -0.03(-0.51%) |
May 21, 2008 | 5.671 | 5.721 | 5.490 | 5.649 | 200,234 | +0.00(+0.00%) |
May 20, 2008 | 5.700 | 5.736 | 5.598 | 5.649 | 171,885 | -0.09(-1.52%) |
May 19, 2008 | 5.765 | 5.859 | 5.692 | 5.736 | 253,993 | -0.04(-0.75%) |
May 16, 2008 | 5.823 | 5.823 | 5.569 | 5.779 | 415,818 | +0.00(+0.00%) |
May 15, 2008 | 5.808 | 5.837 | 5.729 | 5.779 | 347,004 | -0.04(-0.75%) |
May 14, 2008 | 5.605 | 5.888 | 5.569 | 5.823 | 501,185 | +0.25(+4.42%) |
May 13, 2008 | 5.374 | 5.605 | 5.374 | 5.576 | 437,963 | +0.21(+3.91%) |
May 12, 2008 | 5.482 | 5.497 | 5.330 | 5.366 | 199,212 | -0.09(-1.59%) |
May 09, 2008 | 5.301 | 5.533 | 5.236 | 5.453 | 372,368 | +0.07(+1.21%) |
May 08, 2008 | 5.185 | 5.446 | 5.142 | 5.388 | 629,678 | +0.21(+4.06%) |
May 07, 2008 | 5.200 | 5.345 | 5.142 | 5.178 | 597,153 | -0.01(-0.28%) |
May 06, 2008 | 4.816 | 5.222 | 4.736 | 5.193 | 597,566 | +0.28(+5.75%) |
May 05, 2008 | 4.968 | 5.040 | 4.736 | 4.910 | 415,527 | +0.01(+0.15%) |
May 02, 2008 | 5.084 | 5.149 | 4.888 | 4.903 | 202,558 | -0.13(-2.59%) |