Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.776 | 6.077 | 5.766 | 5.797 | 7,805,008 | -0.01(-0.18%) |
Jul 30, 2008 | 5.818 | 5.849 | 5.678 | 5.807 | 7,002,221 | -0.01(-0.18%) |
Jul 29, 2008 | 5.818 | 5.838 | 5.610 | 5.818 | 6,328,660 | +0.18(+3.22%) |
Jul 28, 2008 | 5.626 | 5.781 | 5.615 | 5.636 | 3,043,577 | -0.04(-0.64%) |
Jul 25, 2008 | 5.605 | 5.709 | 5.527 | 5.672 | 2,767,501 | +0.13(+2.44%) |
Jul 24, 2008 | 5.688 | 5.766 | 5.491 | 5.537 | 5,224,458 | -0.13(-2.29%) |
Jul 23, 2008 | 5.844 | 5.906 | 5.667 | 5.667 | 6,070,820 | -0.17(-2.93%) |
Jul 22, 2008 | 5.729 | 5.864 | 5.667 | 5.838 | 5,562,476 | +0.12(+2.18%) |
Jul 21, 2008 | 5.740 | 5.812 | 5.662 | 5.714 | 4,970,645 | +0.02(+0.27%) |
Jul 18, 2008 | 5.807 | 5.890 | 5.683 | 5.698 | 4,958,261 | -0.10(-1.79%) |
Jul 17, 2008 | 5.641 | 5.838 | 5.641 | 5.802 | 5,443,554 | +0.10(+1.82%) |
Jul 16, 2008 | 5.610 | 5.735 | 5.589 | 5.698 | 5,958,615 | +0.11(+2.04%) |
Jul 15, 2008 | 5.382 | 5.688 | 5.377 | 5.584 | 4,646,944 | +0.15(+2.67%) |
Jul 14, 2008 | 5.506 | 5.569 | 5.384 | 5.439 | 2,872,416 | -0.04(-0.76%) |
Jul 11, 2008 | 5.268 | 5.511 | 5.257 | 5.480 | 3,699,270 | +0.16(+3.02%) |
Jul 10, 2008 | 5.247 | 5.439 | 5.210 | 5.319 | 4,449,916 | +0.07(+1.28%) |
Jul 09, 2008 | 5.205 | 5.449 | 5.143 | 5.252 | 4,286,093 | +0.08(+1.50%) |
Jul 08, 2008 | 5.133 | 5.262 | 5.112 | 5.174 | 6,135,698 | +0.01(+0.20%) |
Jul 07, 2008 | 5.169 | 5.226 | 5.055 | 5.164 | 5,936,631 | -0.01(-0.10%) |
Jul 04, 2008 | 5.216 | 5.262 | 5.070 | 5.169 | 4,328,477 | +0.00(+0.00%) |
Jul 03, 2008 | 5.216 | 5.262 | 5.070 | 5.169 | 4,328,477 | -0.03(-0.50%) |
Jul 02, 2008 | 5.356 | 5.402 | 5.179 | 5.195 | 10,395,667 | -0.17(-3.19%) |
Jul 01, 2008 | 5.434 | 5.600 | 5.361 | 5.366 | 7,137,745 | -0.15(-2.64%) |
Jun 30, 2008 | 5.460 | 5.553 | 5.423 | 5.511 | 7,049,698 | +0.05(+0.85%) |
Jun 27, 2008 | 5.584 | 5.636 | 5.454 | 5.465 | 26,105,688 | -0.14(-2.50%) |
Jun 26, 2008 | 5.703 | 5.709 | 5.480 | 5.605 | 4,087,093 | -0.13(-2.26%) |
Jun 25, 2008 | 5.750 | 5.812 | 5.703 | 5.735 | 2,907,889 | -0.01(-0.18%) |
Jun 24, 2008 | 5.698 | 5.833 | 5.693 | 5.745 | 2,959,186 | +0.03(+0.45%) |
Jun 23, 2008 | 5.787 | 5.854 | 5.709 | 5.719 | 3,183,464 | -0.10(-1.69%) |
Jun 20, 2008 | 5.766 | 5.859 | 5.703 | 5.818 | 5,915,159 | +0.04(+0.63%) |
Jun 19, 2008 | 5.641 | 5.787 | 5.571 | 5.781 | 3,498,430 | +0.14(+2.48%) |
Jun 18, 2008 | 5.703 | 5.766 | 5.600 | 5.641 | 3,651,792 | -0.03(-0.55%) |
Jun 17, 2008 | 5.709 | 5.771 | 5.652 | 5.672 | 3,751,905 | +0.01(+0.09%) |
Jun 16, 2008 | 5.600 | 5.719 | 5.574 | 5.667 | 4,215,173 | +0.09(+1.58%) |
Jun 13, 2008 | 5.470 | 5.600 | 5.371 | 5.579 | 7,613,958 | -0.19(-3.33%) |
Jun 12, 2008 | 5.626 | 5.838 | 5.586 | 5.771 | 10,247,787 | +0.20(+3.54%) |
Jun 11, 2008 | 5.319 | 5.620 | 5.304 | 5.574 | 8,959,577 | +0.25(+4.68%) |
Jun 10, 2008 | 5.366 | 5.428 | 5.314 | 5.325 | 5,460,464 | -0.10(-1.82%) |
Jun 09, 2008 | 5.532 | 5.558 | 5.345 | 5.423 | 2,729,576 | -0.05(-0.85%) |
Jun 06, 2008 | 5.506 | 5.574 | 5.454 | 5.470 | 2,922,198 | -0.06(-1.03%) |
Jun 05, 2008 | 5.491 | 5.587 | 5.428 | 5.527 | 5,330,730 | +0.07(+1.33%) |
Jun 04, 2008 | 5.387 | 5.574 | 5.387 | 5.454 | 3,880,389 | +0.06(+1.06%) |
Jun 03, 2008 | 5.351 | 5.444 | 5.351 | 5.397 | 4,476,730 | +0.07(+1.27%) |
Jun 02, 2008 | 5.314 | 5.371 | 5.236 | 5.330 | 5,447,939 | +0.01(+0.20%) |
May 30, 2008 | 5.293 | 5.345 | 5.210 | 5.319 | 7,328,980 | +0.03(+0.49%) |
May 29, 2008 | 5.081 | 5.366 | 5.060 | 5.293 | 6,450,376 | +0.21(+4.19%) |
May 28, 2008 | 5.070 | 5.159 | 5.034 | 5.081 | 3,543,313 | +0.04(+0.82%) |
May 27, 2008 | 5.039 | 5.096 | 4.946 | 5.039 | 3,359,210 | -0.01(-0.21%) |
May 26, 2008 | 5.143 | 5.143 | 5.034 | 5.050 | 2,412,968 | +0.00(+0.00%) |
May 23, 2008 | 5.143 | 5.143 | 5.034 | 5.050 | 2,412,968 | -0.05(-0.92%) |
May 22, 2008 | 5.065 | 5.164 | 5.065 | 5.096 | 2,792,198 | +0.03(+0.61%) |
May 21, 2008 | 5.018 | 5.174 | 5.018 | 5.065 | 6,283,851 | +0.04(+0.72%) |
May 20, 2008 | 4.930 | 5.065 | 4.909 | 5.029 | 7,141,303 | +0.09(+1.89%) |
May 19, 2008 | 4.878 | 5.065 | 4.868 | 4.935 | 9,237,975 | +0.04(+0.85%) |
May 16, 2008 | 4.956 | 4.956 | 4.868 | 4.894 | 9,685,828 | -0.03(-0.63%) |
May 15, 2008 | 4.816 | 4.961 | 4.780 | 4.925 | 7,271,717 | +0.13(+2.82%) |
May 14, 2008 | 4.873 | 4.894 | 4.775 | 4.790 | 5,869,671 | -0.05(-0.97%) |
May 13, 2008 | 4.790 | 4.904 | 4.749 | 4.837 | 4,562,061 | +0.06(+1.19%) |
May 12, 2008 | 4.697 | 4.826 | 4.671 | 4.780 | 7,562,695 | +0.03(+0.66%) |
May 09, 2008 | 4.697 | 4.863 | 4.691 | 4.749 | 8,854,027 | -0.16(-3.17%) |
May 08, 2008 | 5.060 | 5.060 | 4.863 | 4.904 | 7,409,655 | -0.12(-2.38%) |
May 07, 2008 | 5.060 | 5.148 | 4.987 | 5.024 | 9,966,168 | -0.02(-0.41%) |
May 06, 2008 | 4.992 | 5.112 | 4.941 | 5.044 | 7,932,883 | -2.17(-30.12%) |
May 05, 2008 | 7.219 | 7.307 | 7.136 | 7.219 | 5,196,451 | +0.05(+0.65%) |
May 02, 2008 | 7.131 | 7.234 | 7.022 | 7.172 | 7,824,410 | +0.05(+0.66%) |