Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.930 | 4.133 | 3.904 | 4.115 | 2,808,661 | +0.17(+4.43%) |
Jul 30, 2008 | 3.901 | 4.107 | 3.901 | 3.941 | 3,728,514 | -0.05(-1.20%) |
Jul 29, 2008 | 3.989 | 4.085 | 3.618 | 3.989 | 13,135,742 | -0.80(-16.73%) |
Jul 28, 2008 | 5.229 | 5.229 | 4.790 | 4.790 | 4,560,341 | -0.41(-7.89%) |
Jul 25, 2008 | 5.161 | 5.275 | 5.100 | 5.200 | 2,528,023 | +0.10(+2.01%) |
Jul 24, 2008 | 5.307 | 5.314 | 5.080 | 5.098 | 1,157,311 | -0.14(-2.71%) |
Jul 23, 2008 | 5.323 | 5.371 | 5.220 | 5.240 | 956,143 | -0.07(-1.32%) |
Jul 22, 2008 | 5.131 | 5.329 | 5.131 | 5.310 | 1,115,734 | +0.16(+3.01%) |
Jul 21, 2008 | 5.089 | 5.179 | 5.024 | 5.155 | 508,957 | +0.07(+1.46%) |
Jul 18, 2008 | 5.120 | 5.126 | 5.026 | 5.080 | 586,439 | -0.07(-1.36%) |
Jul 17, 2008 | 5.113 | 5.222 | 5.028 | 5.150 | 944,793 | +0.07(+1.33%) |
Jul 16, 2008 | 4.864 | 5.104 | 4.849 | 5.083 | 1,075,811 | +0.23(+4.68%) |
Jul 15, 2008 | 4.775 | 4.949 | 4.679 | 4.855 | 1,360,750 | +0.03(+0.54%) |
Jul 14, 2008 | 4.842 | 4.879 | 4.746 | 4.829 | 968,735 | +0.03(+0.55%) |
Jul 11, 2008 | 4.853 | 4.858 | 4.745 | 4.803 | 2,409,308 | -0.08(-1.65%) |
Jul 10, 2008 | 4.827 | 4.986 | 4.818 | 4.884 | 1,242,232 | +0.04(+0.90%) |
Jul 09, 2008 | 4.965 | 5.034 | 4.836 | 4.840 | 1,699,050 | -0.10(-2.08%) |
Jul 08, 2008 | 4.781 | 4.967 | 4.766 | 4.943 | 1,333,483 | +0.14(+2.86%) |
Jul 07, 2008 | 4.849 | 4.879 | 4.729 | 4.805 | 921,364 | +0.01(+0.23%) |
Jul 04, 2008 | 4.897 | 4.906 | 4.781 | 4.794 | 569,483 | +0.00(+0.00%) |
Jul 03, 2008 | 4.897 | 4.906 | 4.781 | 4.794 | 569,483 | -0.10(-2.01%) |
Jul 02, 2008 | 5.061 | 5.117 | 4.888 | 4.893 | 1,425,439 | -0.18(-3.61%) |
Jul 01, 2008 | 5.050 | 5.133 | 4.952 | 5.076 | 2,070,476 | +0.04(+0.87%) |
Jun 30, 2008 | 5.076 | 5.155 | 5.024 | 5.032 | 1,838,006 | -0.04(-0.77%) |
Jun 27, 2008 | 5.314 | 5.441 | 5.054 | 5.072 | 5,169,252 | -0.27(-4.99%) |
Jun 26, 2008 | 5.742 | 5.768 | 5.299 | 5.338 | 3,287,356 | -0.56(-9.44%) |
Jun 25, 2008 | 5.753 | 5.967 | 5.746 | 5.895 | 1,412,687 | +0.18(+3.13%) |
Jun 24, 2008 | 5.687 | 5.807 | 5.668 | 5.716 | 1,577,788 | -0.02(-0.30%) |
Jun 23, 2008 | 5.751 | 5.781 | 5.727 | 5.733 | 934,977 | +0.01(+0.11%) |
Jun 20, 2008 | 5.871 | 5.927 | 5.661 | 5.727 | 2,243,831 | -0.17(-2.85%) |
Jun 19, 2008 | 5.816 | 5.908 | 5.790 | 5.895 | 758,681 | +0.07(+1.28%) |
Jun 18, 2008 | 5.914 | 5.938 | 5.792 | 5.820 | 672,295 | -0.10(-1.73%) |
Jun 17, 2008 | 5.908 | 5.971 | 5.860 | 5.923 | 1,030,570 | +0.05(+0.78%) |
Jun 16, 2008 | 5.914 | 5.943 | 5.849 | 5.877 | 1,436,198 | -0.05(-0.81%) |
Jun 13, 2008 | 5.823 | 5.934 | 5.716 | 5.925 | 607,372 | +0.17(+3.00%) |
Jun 12, 2008 | 5.796 | 5.892 | 5.735 | 5.753 | 672,652 | -0.02(-0.42%) |
Jun 11, 2008 | 5.882 | 5.903 | 5.777 | 5.777 | 948,943 | -0.11(-1.85%) |
Jun 10, 2008 | 5.927 | 5.938 | 5.844 | 5.886 | 1,345,025 | -0.03(-0.48%) |
Jun 09, 2008 | 6.004 | 6.004 | 5.796 | 5.914 | 1,333,560 | -0.06(-1.02%) |
Jun 06, 2008 | 6.061 | 6.080 | 5.971 | 5.975 | 958,965 | -0.14(-2.25%) |
Jun 05, 2008 | 6.093 | 6.135 | 6.056 | 6.113 | 1,477,967 | +0.02(+0.39%) |
Jun 04, 2008 | 6.058 | 6.135 | 6.023 | 6.089 | 1,447,567 | -0.00(-0.04%) |
Jun 03, 2008 | 6.028 | 6.135 | 5.943 | 6.091 | 2,066,794 | +0.06(+1.05%) |
Jun 02, 2008 | 6.052 | 6.109 | 5.930 | 6.028 | 1,613,094 | -0.05(-0.90%) |
May 30, 2008 | 6.013 | 6.098 | 5.925 | 6.082 | 2,256,798 | +0.09(+1.46%) |
May 29, 2008 | 5.978 | 6.052 | 5.958 | 5.995 | 1,267,667 | +0.00(+0.04%) |
May 28, 2008 | 5.897 | 6.030 | 5.853 | 5.993 | 1,569,722 | +0.05(+0.77%) |
May 27, 2008 | 5.757 | 5.949 | 5.757 | 5.947 | 1,687,343 | +0.18(+3.18%) |
May 26, 2008 | 5.862 | 5.903 | 5.696 | 5.764 | 1,173,159 | +0.00(+0.00%) |
May 23, 2008 | 5.862 | 5.903 | 5.696 | 5.764 | 1,173,159 | -0.11(-1.93%) |
May 22, 2008 | 5.799 | 5.927 | 5.744 | 5.877 | 1,568,980 | +0.11(+1.93%) |
May 21, 2008 | 5.772 | 5.884 | 5.707 | 5.766 | 2,051,719 | +0.02(+0.34%) |
May 20, 2008 | 5.742 | 5.772 | 5.676 | 5.746 | 1,176,892 | -0.04(-0.72%) |
May 19, 2008 | 5.814 | 5.938 | 5.766 | 5.788 | 1,800,607 | -0.03(-0.60%) |
May 16, 2008 | 5.816 | 5.844 | 5.718 | 5.823 | 1,445,080 | +0.04(+0.64%) |
May 15, 2008 | 5.761 | 5.803 | 5.681 | 5.785 | 948,636 | +0.01(+0.23%) |
May 14, 2008 | 5.744 | 5.855 | 5.724 | 5.772 | 1,734,374 | +0.04(+0.65%) |
May 13, 2008 | 5.676 | 5.737 | 5.617 | 5.735 | 1,415,948 | +0.07(+1.27%) |
May 12, 2008 | 5.576 | 5.663 | 5.576 | 5.663 | 1,027,579 | +0.09(+1.61%) |
May 09, 2008 | 5.561 | 5.633 | 5.513 | 5.574 | 787,117 | -0.03(-0.62%) |
May 08, 2008 | 5.550 | 5.637 | 5.515 | 5.609 | 999,785 | +0.07(+1.26%) |
May 07, 2008 | 5.517 | 5.668 | 5.517 | 5.539 | 1,153,449 | +0.02(+0.32%) |
May 06, 2008 | 5.484 | 5.613 | 5.469 | 5.521 | 1,061,026 | +0.01(+0.16%) |
May 05, 2008 | 5.449 | 5.635 | 5.399 | 5.513 | 1,712,118 | +0.06(+1.16%) |
May 02, 2008 | 5.617 | 5.630 | 5.430 | 5.449 | 1,382,099 | -0.10(-1.85%) |