Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.603 | 5.900 | 5.524 | 5.795 | 22,585,856 | +0.18(+3.29%) |
Jul 30, 2008 | 5.537 | 6.071 | 5.518 | 5.610 | 40,406,880 | +0.37(+7.04%) |
Jul 29, 2008 | 5.241 | 5.412 | 5.096 | 5.241 | 9,608,134 | +0.10(+1.92%) |
Jul 28, 2008 | 5.247 | 5.307 | 5.129 | 5.142 | 6,383,386 | -0.09(-1.64%) |
Jul 25, 2008 | 5.175 | 5.228 | 5.069 | 5.228 | 5,012,694 | +0.11(+2.19%) |
Jul 24, 2008 | 5.247 | 5.333 | 5.089 | 5.116 | 6,725,281 | -0.18(-3.36%) |
Jul 23, 2008 | 5.142 | 5.327 | 5.116 | 5.294 | 6,015,154 | +0.15(+2.95%) |
Jul 22, 2008 | 4.944 | 5.155 | 4.944 | 5.142 | 3,570,338 | +0.07(+1.30%) |
Jul 21, 2008 | 5.102 | 5.195 | 5.050 | 5.076 | 5,369,018 | -0.03(-0.52%) |
Jul 18, 2008 | 5.050 | 5.135 | 4.977 | 5.102 | 7,816,370 | +0.07(+1.44%) |
Jul 17, 2008 | 5.050 | 5.050 | 4.885 | 5.030 | 10,945,333 | +0.04(+0.79%) |
Jul 16, 2008 | 4.799 | 5.030 | 4.779 | 4.990 | 8,159,145 | +0.18(+3.84%) |
Jul 15, 2008 | 4.819 | 4.885 | 4.687 | 4.806 | 9,930,930 | -0.06(-1.22%) |
Jul 14, 2008 | 5.036 | 5.096 | 4.852 | 4.865 | 7,212,211 | -0.16(-3.28%) |
Jul 11, 2008 | 5.129 | 5.129 | 4.918 | 5.030 | 8,588,955 | -0.10(-1.93%) |
Jul 10, 2008 | 5.201 | 5.247 | 5.096 | 5.129 | 7,417,118 | -0.08(-1.52%) |
Jul 09, 2008 | 5.406 | 5.419 | 5.208 | 5.208 | 6,786,211 | -0.17(-3.19%) |
Jul 08, 2008 | 5.274 | 5.412 | 5.201 | 5.379 | 10,857,435 | +0.09(+1.62%) |
Jul 07, 2008 | 5.511 | 5.557 | 5.261 | 5.294 | 7,744,937 | -0.18(-3.25%) |
Jul 04, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.00(+0.00%) |
Jul 03, 2008 | 5.445 | 5.524 | 5.386 | 5.472 | 6,567,368 | +0.07(+1.22%) |
Jul 02, 2008 | 5.544 | 5.551 | 5.386 | 5.406 | 4,893,069 | -0.09(-1.68%) |
Jul 01, 2008 | 5.320 | 5.551 | 5.274 | 5.498 | 19,505,492 | -0.17(-3.02%) |
Jun 30, 2008 | 5.702 | 5.785 | 5.564 | 5.669 | 11,172,846 | -0.01(-0.23%) |
Jun 27, 2008 | 5.768 | 5.781 | 5.551 | 5.683 | 8,877,296 | -0.08(-1.37%) |
Jun 26, 2008 | 5.887 | 5.926 | 5.677 | 5.762 | 5,621,777 | -0.19(-3.21%) |
Jun 25, 2008 | 5.861 | 6.045 | 5.788 | 5.953 | 7,115,778 | +0.11(+1.80%) |
Jun 24, 2008 | 6.137 | 6.137 | 5.821 | 5.847 | 5,714,173 | -0.09(-1.55%) |
Jun 23, 2008 | 6.039 | 6.078 | 5.880 | 5.940 | 3,998,909 | -0.01(-0.22%) |
Jun 20, 2008 | 6.085 | 6.197 | 5.933 | 5.953 | 6,204,090 | -0.16(-2.69%) |
Jun 19, 2008 | 6.006 | 6.170 | 5.946 | 6.118 | 5,139,294 | +0.12(+1.98%) |
Jun 18, 2008 | 6.118 | 6.164 | 5.956 | 5.999 | 6,898,855 | -0.15(-2.36%) |
Jun 17, 2008 | 6.078 | 6.184 | 6.058 | 6.144 | 9,454,833 | +0.08(+1.30%) |
Jun 16, 2008 | 6.118 | 6.190 | 6.052 | 6.065 | 13,577,303 | -0.11(-1.71%) |
Jun 13, 2008 | 6.111 | 6.197 | 6.078 | 6.170 | 9,891,835 | +0.07(+1.08%) |
Jun 12, 2008 | 6.065 | 6.236 | 6.032 | 6.104 | 8,709,930 | +0.06(+0.98%) |
Jun 11, 2008 | 6.104 | 6.197 | 6.035 | 6.045 | 5,593,937 | -0.13(-2.03%) |
Jun 10, 2008 | 6.223 | 6.282 | 6.104 | 6.170 | 6,399,552 | -0.10(-1.58%) |
Jun 09, 2008 | 6.329 | 6.335 | 6.203 | 6.269 | 4,503,415 | +0.01(+0.11%) |
Jun 06, 2008 | 6.414 | 6.454 | 6.230 | 6.263 | 6,702,888 | -0.24(-3.65%) |
Jun 05, 2008 | 6.572 | 6.572 | 6.381 | 6.500 | 6,133,630 | -0.03(-0.40%) |
Jun 04, 2008 | 6.553 | 6.559 | 6.427 | 6.526 | 6,608,356 | -0.03(-0.50%) |
Jun 03, 2008 | 6.526 | 6.612 | 6.460 | 6.559 | 5,994,065 | +0.07(+1.02%) |
Jun 02, 2008 | 6.553 | 6.652 | 6.348 | 6.493 | 8,379,621 | -0.08(-1.20%) |
May 30, 2008 | 6.487 | 6.612 | 6.457 | 6.572 | 8,801,835 | +0.09(+1.42%) |
May 29, 2008 | 6.394 | 6.493 | 6.362 | 6.480 | 9,730,579 | +0.05(+0.72%) |
May 28, 2008 | 6.533 | 6.612 | 6.421 | 6.434 | 8,265,390 | -0.05(-0.71%) |
May 27, 2008 | 6.256 | 6.500 | 6.256 | 6.480 | 5,572,836 | +0.15(+2.40%) |
May 26, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.434 | 6.490 | 6.329 | 6.329 | 4,707,353 | -0.13(-1.94%) |
May 22, 2008 | 6.368 | 6.487 | 6.362 | 6.454 | 6,154,290 | +0.04(+0.62%) |
May 21, 2008 | 6.559 | 6.592 | 6.381 | 6.414 | 6,308,434 | -0.14(-2.11%) |
May 20, 2008 | 6.638 | 6.645 | 6.487 | 6.553 | 8,085,540 | -0.11(-1.58%) |
May 19, 2008 | 6.638 | 6.815 | 6.599 | 6.658 | 10,530,559 | +0.02(+0.30%) |
May 16, 2008 | 6.605 | 6.823 | 6.434 | 6.638 | 11,107,009 | -0.21(-3.08%) |
May 15, 2008 | 6.619 | 6.902 | 6.619 | 6.849 | 10,303,013 | +0.20(+3.08%) |
May 14, 2008 | 6.691 | 6.797 | 6.599 | 6.645 | 10,019,503 | -0.01(-0.20%) |
May 13, 2008 | 6.665 | 6.724 | 6.526 | 6.658 | 12,017,834 | +0.00(+0.00%) |
May 12, 2008 | 6.381 | 6.678 | 6.381 | 6.658 | 11,881,638 | +0.25(+3.91%) |
May 09, 2008 | 6.269 | 6.421 | 6.249 | 6.408 | 2,169,238 | +0.05(+0.73%) |
May 08, 2008 | 6.223 | 6.381 | 6.210 | 6.362 | 9,340,027 | +0.16(+2.55%) |
May 07, 2008 | 6.421 | 6.474 | 6.190 | 6.203 | 7,566,046 | -0.21(-3.29%) |
May 06, 2008 | 6.249 | 6.441 | 6.197 | 6.414 | 6,471,134 | +0.11(+1.67%) |
May 05, 2008 | 6.170 | 6.408 | 6.170 | 6.309 | 10,402,248 | +0.09(+1.48%) |
May 02, 2008 | 6.309 | 6.309 | 6.144 | 6.216 | 8,744,706 | -0.02(-0.32%) |