Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.341 | 5.477 | 5.062 | 5.477 | 15,681 | +0.00(+0.00%) |
Jul 30, 2008 | 5.545 | 5.545 | 5.477 | 5.477 | 8,114 | -0.04(-0.74%) |
Jul 29, 2008 | 5.518 | 5.640 | 5.518 | 5.518 | 1,068 | -0.13(-2.29%) |
Jul 28, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 293 | +0.01(+0.12%) |
Jul 25, 2008 | 5.477 | 5.647 | 5.477 | 5.640 | 1,106 | +0.12(+2.22%) |
Jul 24, 2008 | 5.456 | 5.647 | 5.382 | 5.518 | 6,173 | -0.50(-8.36%) |
Jul 23, 2008 | 5.558 | 6.123 | 5.558 | 6.021 | 22,528 | +0.55(+10.07%) |
Jul 22, 2008 | 5.314 | 5.470 | 5.307 | 5.470 | 13,957 | +0.22(+4.15%) |
Jul 21, 2008 | 5.062 | 5.497 | 5.062 | 5.252 | 23,649 | +0.32(+6.48%) |
Jul 18, 2008 | 5.103 | 5.103 | 4.933 | 4.933 | 13,579 | -0.13(-2.55%) |
Jul 17, 2008 | 5.075 | 5.388 | 4.919 | 5.062 | 47,084 | +0.24(+5.08%) |
Jul 16, 2008 | 5.300 | 5.300 | 4.769 | 4.817 | 14,082 | -0.53(-9.92%) |
Jul 15, 2008 | 5.572 | 5.572 | 5.103 | 5.348 | 4,901 | +0.00(+0.00%) |
Jul 14, 2008 | 5.103 | 5.667 | 5.091 | 5.348 | 28,753 | +0.07(+1.29%) |
Jul 11, 2008 | 5.103 | 5.436 | 5.103 | 5.279 | 4,718 | -0.16(-2.88%) |
Jul 10, 2008 | 5.477 | 5.613 | 4.933 | 5.436 | 10,488 | -0.56(-9.41%) |
Jul 09, 2008 | 6.001 | 6.001 | 6.001 | 6.001 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 5.905 | 6.082 | 5.620 | 6.001 | 7,866 | -0.16(-2.54%) |
Jul 07, 2008 | 6.157 | 6.157 | 6.157 | 6.157 | 1,300 | +0.01(+0.11%) |
Jul 04, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.00(+0.00%) |
Jul 03, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.12(+2.03%) |
Jul 02, 2008 | 6.259 | 6.259 | 6.028 | 6.028 | 9,609 | -0.01(-0.23%) |
Jul 01, 2008 | 6.123 | 6.164 | 5.783 | 6.041 | 14,886 | -0.25(-4.00%) |
Jun 30, 2008 | 6.559 | 6.633 | 5.885 | 6.293 | 23,801 | -0.49(-7.22%) |
Jun 27, 2008 | 6.974 | 6.974 | 6.783 | 6.783 | 881 | -0.44(-6.03%) |
Jun 26, 2008 | 6.803 | 7.460 | 6.803 | 7.218 | 1,713 | +0.56(+8.38%) |
Jun 25, 2008 | 6.565 | 6.667 | 6.565 | 6.661 | 3,717 | -0.01(-0.10%) |
Jun 24, 2008 | 7.300 | 7.300 | 6.565 | 6.667 | 7,931 | -0.14(-2.00%) |
Jun 23, 2008 | 6.865 | 6.865 | 6.783 | 6.803 | 12,508 | -0.04(-0.60%) |
Jun 20, 2008 | 6.858 | 6.868 | 6.844 | 6.844 | 865 | -0.14(-1.95%) |
Jun 19, 2008 | 6.865 | 6.980 | 6.851 | 6.980 | 21,930 | +0.07(+0.98%) |
Jun 18, 2008 | 6.844 | 6.912 | 6.844 | 6.912 | 1,334 | -0.33(-4.60%) |
Jun 17, 2008 | 7.436 | 7.436 | 7.246 | 7.246 | 821 | +0.20(+2.80%) |
Jun 16, 2008 | 7.144 | 7.150 | 7.048 | 7.048 | 3,238 | +0.16(+2.37%) |
Jun 13, 2008 | 6.974 | 6.974 | 6.885 | 6.885 | 2,107 | -0.09(-1.27%) |
Jun 12, 2008 | 7.144 | 7.314 | 6.974 | 6.974 | 2,854 | -0.17(-2.38%) |
Jun 11, 2008 | 7.579 | 7.599 | 7.144 | 7.144 | 1,337 | -0.07(-0.94%) |
Jun 10, 2008 | 7.144 | 7.402 | 7.130 | 7.212 | 11,097 | +0.07(+0.95%) |
Jun 09, 2008 | 7.355 | 7.355 | 6.803 | 7.144 | 5,513 | -0.25(-3.40%) |
Jun 06, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 7.246 | 7.395 | 7.144 | 7.395 | 3,326 | +0.00(+0.00%) |
Jun 03, 2008 | 7.640 | 7.640 | 7.395 | 7.395 | 11,727 | -0.09(-1.18%) |
Jun 02, 2008 | 7.681 | 7.790 | 7.150 | 7.484 | 2,350 | -0.12(-1.52%) |
May 30, 2008 | 6.953 | 7.974 | 6.940 | 7.599 | 48,854 | +0.63(+8.98%) |
May 29, 2008 | 6.871 | 6.975 | 6.871 | 6.974 | 8,770 | +0.08(+1.18%) |
May 28, 2008 | 6.871 | 6.892 | 6.803 | 6.892 | 9,406 | +0.03(+0.40%) |
May 27, 2008 | 6.906 | 7.334 | 6.851 | 6.865 | 23,804 | -0.01(-0.20%) |
May 26, 2008 | 6.871 | 6.906 | 6.871 | 6.878 | 3,182 | +0.00(+0.00%) |
May 23, 2008 | 6.871 | 6.906 | 6.871 | 6.878 | 3,182 | -0.05(-0.79%) |
May 22, 2008 | 6.906 | 6.933 | 6.906 | 6.933 | 9,289 | +0.06(+0.89%) |
May 21, 2008 | 6.871 | 6.912 | 6.824 | 6.871 | 5,585 | -0.09(-1.27%) |
May 20, 2008 | 6.824 | 7.008 | 6.803 | 6.960 | 9,451 | +0.15(+2.20%) |
May 19, 2008 | 6.878 | 6.906 | 6.810 | 6.810 | 2,403 | +0.01(+0.10%) |
May 16, 2008 | 6.871 | 6.906 | 6.803 | 6.803 | 7,687 | -0.14(-1.96%) |
May 15, 2008 | 7.001 | 7.008 | 6.906 | 6.940 | 7,843 | +0.10(+1.39%) |
May 14, 2008 | 6.926 | 7.280 | 6.810 | 6.844 | 9,936 | +0.01(+0.10%) |
May 13, 2008 | 6.810 | 6.844 | 6.810 | 6.837 | 2,572 | +0.03(+0.50%) |
May 12, 2008 | 6.871 | 6.892 | 6.803 | 6.803 | 6,764 | -0.10(-1.48%) |
May 09, 2008 | 7.001 | 7.008 | 6.817 | 6.905 | 3,221 | -0.05(-0.69%) |
May 08, 2008 | 7.062 | 7.062 | 6.871 | 6.953 | 4,797 | -0.07(-1.06%) |
May 07, 2008 | 7.144 | 7.144 | 7.028 | 7.028 | 1,616 | -0.41(-5.49%) |
May 06, 2008 | 7.450 | 7.504 | 7.287 | 7.436 | 29,577 | -0.05(-0.64%) |
May 05, 2008 | 7.484 | 7.484 | 7.450 | 7.484 | 67,556 | +0.00(+0.00%) |
May 02, 2008 | 7.504 | 7.504 | 7.484 | 7.484 | 2,057 | -0.02(-0.27%) |