Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.375 | 5.851 | 5.369 | 5.734 | 1,832,604 | -0.15(-2.60%) |
Jul 30, 2008 | 5.846 | 5.969 | 5.693 | 5.887 | 3,317,356 | +0.05(+0.81%) |
Jul 29, 2008 | 5.840 | 5.893 | 5.305 | 5.840 | 2,933,550 | +0.36(+6.55%) |
Jul 28, 2008 | 5.528 | 5.604 | 5.375 | 5.481 | 1,847,291 | -0.07(-1.27%) |
Jul 25, 2008 | 5.557 | 5.663 | 5.475 | 5.552 | 1,493,069 | -0.01(-0.21%) |
Jul 24, 2008 | 5.804 | 5.816 | 5.493 | 5.563 | 1,371,937 | -0.21(-3.57%) |
Jul 23, 2008 | 5.734 | 5.963 | 5.628 | 5.769 | 1,666,550 | +0.04(+0.72%) |
Jul 22, 2008 | 5.552 | 5.775 | 5.410 | 5.728 | 2,288,636 | +0.08(+1.35%) |
Jul 21, 2008 | 5.816 | 6.016 | 5.651 | 5.651 | 1,331,856 | -0.25(-4.19%) |
Jul 18, 2008 | 5.846 | 5.940 | 5.557 | 5.898 | 1,679,300 | +0.04(+0.70%) |
Jul 17, 2008 | 5.699 | 5.881 | 5.552 | 5.857 | 2,438,736 | +0.24(+4.29%) |
Jul 16, 2008 | 5.252 | 5.622 | 5.240 | 5.616 | 1,425,079 | +0.35(+6.58%) |
Jul 15, 2008 | 5.399 | 5.563 | 5.152 | 5.269 | 1,868,227 | -0.18(-3.34%) |
Jul 14, 2008 | 5.793 | 5.875 | 5.322 | 5.452 | 1,121,957 | -0.30(-5.21%) |
Jul 11, 2008 | 5.704 | 5.828 | 5.504 | 5.751 | 1,178,291 | -0.03(-0.51%) |
Jul 10, 2008 | 5.663 | 5.998 | 5.599 | 5.781 | 1,044,927 | +0.12(+2.18%) |
Jul 09, 2008 | 5.793 | 5.987 | 5.640 | 5.657 | 1,197,761 | -0.12(-2.14%) |
Jul 08, 2008 | 5.440 | 5.793 | 5.357 | 5.781 | 1,132,636 | +0.33(+6.04%) |
Jul 07, 2008 | 5.646 | 5.669 | 5.328 | 5.452 | 1,144,022 | -0.17(-3.03%) |
Jul 04, 2008 | 5.775 | 5.881 | 5.569 | 5.622 | 566,121 | +0.00(+0.00%) |
Jul 03, 2008 | 5.775 | 5.881 | 5.569 | 5.622 | 566,121 | -0.15(-2.55%) |
Jul 02, 2008 | 5.746 | 5.969 | 5.687 | 5.769 | 2,013,788 | +0.01(+0.10%) |
Jul 01, 2008 | 5.563 | 5.904 | 5.563 | 5.763 | 1,008,024 | +0.15(+2.62%) |
Jun 30, 2008 | 5.946 | 6.051 | 5.593 | 5.616 | 1,005,088 | -0.29(-4.88%) |
Jun 27, 2008 | 5.910 | 6.057 | 5.869 | 5.904 | 1,719,855 | -0.02(-0.30%) |
Jun 26, 2008 | 5.875 | 5.998 | 5.851 | 5.922 | 807,934 | -0.02(-0.30%) |
Jun 25, 2008 | 5.934 | 6.240 | 5.881 | 5.940 | 1,379,046 | +0.01(+0.20%) |
Jun 24, 2008 | 5.699 | 5.998 | 5.675 | 5.928 | 1,145,433 | +0.17(+2.96%) |
Jun 23, 2008 | 5.993 | 5.993 | 5.757 | 5.757 | 646,712 | -0.22(-3.74%) |
Jun 20, 2008 | 5.898 | 6.093 | 5.851 | 5.981 | 2,321,346 | +0.06(+1.09%) |
Jun 19, 2008 | 5.740 | 5.934 | 5.628 | 5.916 | 1,445,830 | +0.17(+2.97%) |
Jun 18, 2008 | 5.663 | 5.746 | 5.552 | 5.746 | 1,314,445 | +0.05(+0.93%) |
Jun 17, 2008 | 5.857 | 5.963 | 5.657 | 5.693 | 492,258 | -0.15(-2.52%) |
Jun 16, 2008 | 5.640 | 5.893 | 5.575 | 5.840 | 820,835 | +0.19(+3.33%) |
Jun 13, 2008 | 5.798 | 5.910 | 5.557 | 5.651 | 1,671,386 | -0.08(-1.33%) |
Jun 12, 2008 | 5.775 | 5.993 | 5.710 | 5.728 | 903,504 | +0.01(+0.21%) |
Jun 11, 2008 | 5.916 | 5.951 | 5.693 | 5.716 | 1,002,287 | -0.23(-3.86%) |
Jun 10, 2008 | 5.910 | 5.998 | 5.722 | 5.946 | 1,171,248 | +0.21(+3.69%) |
Jun 09, 2008 | 5.740 | 5.828 | 5.599 | 5.734 | 1,123,290 | +0.00(+0.00%) |
Jun 06, 2008 | 5.881 | 5.898 | 5.734 | 5.734 | 708,400 | -0.18(-3.08%) |
Jun 05, 2008 | 5.840 | 6.022 | 5.834 | 5.916 | 1,033,914 | +0.08(+1.41%) |
Jun 04, 2008 | 5.793 | 5.957 | 5.787 | 5.834 | 585,392 | +0.01(+0.10%) |
Jun 03, 2008 | 5.828 | 5.881 | 5.746 | 5.828 | 559,505 | +0.04(+0.61%) |
Jun 02, 2008 | 5.893 | 5.922 | 5.734 | 5.793 | 501,770 | -0.12(-1.99%) |
May 30, 2008 | 5.940 | 5.981 | 5.828 | 5.910 | 551,530 | -0.03(-0.50%) |
May 29, 2008 | 5.846 | 6.016 | 5.810 | 5.940 | 434,718 | +0.09(+1.51%) |
May 28, 2008 | 5.946 | 5.963 | 5.793 | 5.851 | 605,548 | -0.09(-1.49%) |
May 27, 2008 | 5.834 | 5.981 | 5.834 | 5.940 | 478,343 | +0.10(+1.71%) |
May 26, 2008 | 5.863 | 5.981 | 5.810 | 5.840 | 442,687 | +0.00(+0.00%) |
May 23, 2008 | 5.863 | 5.981 | 5.810 | 5.840 | 442,687 | -0.06(-1.10%) |
May 22, 2008 | 5.898 | 5.975 | 5.851 | 5.904 | 691,202 | +0.04(+0.70%) |
May 21, 2008 | 5.898 | 5.981 | 5.846 | 5.863 | 773,034 | -0.02(-0.30%) |
May 20, 2008 | 5.851 | 5.934 | 5.840 | 5.881 | 798,969 | -0.01(-0.10%) |
May 19, 2008 | 5.922 | 6.110 | 5.869 | 5.887 | 1,009,589 | -0.02(-0.30%) |
May 16, 2008 | 6.110 | 6.175 | 5.881 | 5.904 | 665,010 | -0.16(-2.62%) |
May 15, 2008 | 6.040 | 6.104 | 5.916 | 6.063 | 493,883 | +0.04(+0.59%) |
May 14, 2008 | 6.151 | 6.228 | 6.004 | 6.028 | 528,514 | -0.12(-1.91%) |
May 13, 2008 | 6.187 | 6.187 | 6.057 | 6.145 | 549,108 | -0.04(-0.67%) |
May 12, 2008 | 5.946 | 6.204 | 5.946 | 6.187 | 584,253 | +0.26(+4.47%) |
May 09, 2008 | 5.940 | 6.022 | 5.834 | 5.922 | 749,014 | -0.04(-0.59%) |
May 08, 2008 | 6.045 | 6.104 | 5.946 | 5.957 | 708,878 | -0.05(-0.88%) |
May 07, 2008 | 6.234 | 6.293 | 6.004 | 6.010 | 882,566 | -0.21(-3.31%) |
May 06, 2008 | 6.210 | 6.345 | 6.028 | 6.216 | 1,166,769 | -0.04(-0.56%) |
May 05, 2008 | 6.334 | 6.387 | 6.222 | 6.251 | 721,547 | -0.12(-1.94%) |
May 02, 2008 | 6.645 | 6.722 | 6.357 | 6.375 | 847,001 | -0.19(-2.87%) |