Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.700 | 4.750 | 4.250 | 4.370 | 61,627 | -0.25(-5.41%) |
Jul 30, 2008 | 4.840 | 4.840 | 4.500 | 4.620 | 64,037 | -0.09(-1.91%) |
Jul 29, 2008 | 4.710 | 4.710 | 4.500 | 4.710 | 29,780 | +0.01(+0.21%) |
Jul 28, 2008 | 4.900 | 4.960 | 4.620 | 4.700 | 24,847 | -0.18(-3.69%) |
Jul 25, 2008 | 4.870 | 5.000 | 4.750 | 4.880 | 21,669 | +0.09(+1.88%) |
Jul 24, 2008 | 5.090 | 5.110 | 4.790 | 4.790 | 34,575 | -0.21(-4.20%) |
Jul 23, 2008 | 4.940 | 5.060 | 4.930 | 5.000 | 58,798 | +0.15(+3.09%) |
Jul 22, 2008 | 4.680 | 5.000 | 4.680 | 4.850 | 69,338 | +0.17(+3.63%) |
Jul 21, 2008 | 4.700 | 4.790 | 4.600 | 4.680 | 67,099 | +0.05(+1.08%) |
Jul 18, 2008 | 4.600 | 4.700 | 4.600 | 4.630 | 59,004 | +0.00(+0.00%) |
Jul 17, 2008 | 4.590 | 4.720 | 4.560 | 4.630 | 106,526 | +0.12(+2.66%) |
Jul 16, 2008 | 4.320 | 4.580 | 4.320 | 4.510 | 108,695 | +0.19(+4.40%) |
Jul 15, 2008 | 4.320 | 4.440 | 4.200 | 4.320 | 133,221 | +0.05(+1.17%) |
Jul 14, 2008 | 4.900 | 4.910 | 4.050 | 4.270 | 112,179 | -0.52(-10.86%) |
Jul 11, 2008 | 5.020 | 5.140 | 4.690 | 4.790 | 99,361 | -0.46(-8.76%) |
Jul 10, 2008 | 5.340 | 5.540 | 5.190 | 5.250 | 39,246 | -0.07(-1.32%) |
Jul 09, 2008 | 5.800 | 5.980 | 5.310 | 5.320 | 83,067 | -0.47(-8.12%) |
Jul 08, 2008 | 5.700 | 5.790 | 5.500 | 5.790 | 31,632 | +0.19(+3.39%) |
Jul 07, 2008 | 5.570 | 5.740 | 5.500 | 5.600 | 24,744 | +0.00(+0.00%) |
Jul 04, 2008 | 5.640 | 5.730 | 5.520 | 5.600 | 9,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.640 | 5.730 | 5.520 | 5.600 | 9,016 | -0.09(-1.58%) |
Jul 02, 2008 | 5.760 | 6.030 | 5.670 | 5.690 | 45,161 | -0.07(-1.22%) |
Jul 01, 2008 | 5.740 | 5.950 | 5.730 | 5.760 | 42,651 | -0.06(-1.03%) |
Jun 30, 2008 | 5.940 | 6.090 | 5.780 | 5.820 | 27,935 | -0.15(-2.51%) |
Jun 27, 2008 | 6.000 | 6.280 | 5.880 | 5.970 | 75,868 | -0.03(-0.50%) |
Jun 26, 2008 | 5.910 | 6.030 | 5.750 | 6.000 | 55,900 | +0.01(+0.17%) |
Jun 25, 2008 | 6.180 | 6.410 | 5.920 | 5.990 | 75,122 | -0.23(-3.70%) |
Jun 24, 2008 | 6.380 | 6.380 | 6.120 | 6.220 | 76,917 | -0.17(-2.66%) |
Jun 23, 2008 | 6.660 | 6.700 | 6.350 | 6.390 | 26,333 | -0.27(-4.05%) |
Jun 20, 2008 | 7.030 | 7.040 | 6.650 | 6.660 | 23,134 | -0.32(-4.58%) |
Jun 19, 2008 | 6.910 | 7.190 | 6.870 | 6.980 | 26,112 | +0.05(+0.72%) |
Jun 18, 2008 | 7.080 | 7.190 | 6.910 | 6.930 | 24,918 | -0.19(-2.67%) |
Jun 17, 2008 | 7.050 | 7.310 | 7.050 | 7.120 | 43,180 | +0.10(+1.42%) |
Jun 16, 2008 | 7.230 | 7.300 | 7.020 | 7.020 | 41,922 | -0.15(-2.09%) |
Jun 13, 2008 | 7.140 | 7.320 | 6.970 | 7.170 | 59,983 | +0.13(+1.85%) |
Jun 12, 2008 | 7.050 | 7.500 | 6.880 | 7.040 | 32,919 | -0.02(-0.28%) |
Jun 11, 2008 | 7.500 | 7.560 | 6.910 | 7.060 | 56,690 | -0.43(-5.74%) |
Jun 10, 2008 | 7.270 | 7.660 | 7.250 | 7.490 | 25,148 | +0.17(+2.32%) |
Jun 09, 2008 | 7.400 | 7.600 | 7.320 | 7.320 | 28,790 | -0.06(-0.81%) |
Jun 06, 2008 | 7.830 | 7.940 | 7.310 | 7.380 | 25,925 | -0.55(-6.94%) |
Jun 05, 2008 | 7.430 | 7.970 | 7.430 | 7.930 | 36,608 | +0.25(+3.26%) |
Jun 04, 2008 | 7.600 | 7.790 | 7.370 | 7.680 | 28,515 | +0.00(+0.00%) |
Jun 03, 2008 | 7.780 | 7.850 | 7.600 | 7.680 | 35,991 | -0.18(-2.29%) |
Jun 02, 2008 | 7.900 | 7.900 | 7.600 | 7.860 | 22,252 | -0.03(-0.38%) |
May 30, 2008 | 8.100 | 8.220 | 7.880 | 7.890 | 39,421 | -0.17(-2.11%) |
May 29, 2008 | 7.940 | 8.250 | 7.860 | 8.060 | 57,775 | +0.08(+1.00%) |
May 28, 2008 | 7.830 | 8.060 | 7.800 | 7.980 | 20,243 | +0.11(+1.40%) |
May 27, 2008 | 7.540 | 7.900 | 7.540 | 7.870 | 42,667 | +0.28(+3.69%) |
May 26, 2008 | 7.500 | 7.610 | 7.470 | 7.590 | 24,603 | +0.00(+0.00%) |
May 23, 2008 | 7.500 | 7.610 | 7.470 | 7.590 | 24,603 | +0.04(+0.53%) |
May 22, 2008 | 7.370 | 7.840 | 7.370 | 7.550 | 39,239 | +0.26(+3.57%) |
May 21, 2008 | 7.470 | 7.680 | 7.150 | 7.290 | 71,125 | -0.23(-3.06%) |
May 20, 2008 | 8.010 | 8.010 | 7.260 | 7.520 | 80,879 | -0.60(-7.39%) |
May 19, 2008 | 8.260 | 8.460 | 8.000 | 8.120 | 23,678 | -0.19(-2.29%) |
May 16, 2008 | 8.400 | 8.490 | 8.210 | 8.310 | 22,806 | -0.14(-1.66%) |
May 15, 2008 | 8.200 | 8.500 | 8.200 | 8.450 | 37,483 | +0.29(+3.55%) |
May 14, 2008 | 7.920 | 8.200 | 7.920 | 8.160 | 43,875 | +0.24(+3.03%) |
May 13, 2008 | 7.820 | 8.010 | 7.800 | 7.920 | 45,793 | +0.02(+0.25%) |
May 12, 2008 | 7.530 | 8.000 | 7.530 | 7.900 | 39,503 | +0.11(+1.41%) |
May 09, 2008 | 7.720 | 7.800 | 7.450 | 7.790 | 19,523 | +0.09(+1.17%) |
May 08, 2008 | 7.570 | 7.790 | 7.320 | 7.700 | 52,283 | +0.13(+1.72%) |
May 07, 2008 | 7.330 | 7.630 | 7.330 | 7.570 | 34,255 | +0.02(+0.26%) |
May 06, 2008 | 7.530 | 7.600 | 7.423 | 7.550 | 32,834 | -0.08(-1.05%) |
May 05, 2008 | 7.590 | 7.700 | 7.500 | 7.630 | 55,357 | +0.11(+1.46%) |
May 02, 2008 | 7.560 | 7.660 | 7.190 | 7.520 | 81,662 | +0.11(+1.48%) |