Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.607 | 5.903 | 5.527 | 5.798 | 22,573,022 | +0.18(+3.29%) |
Jul 30, 2008 | 5.541 | 6.075 | 5.521 | 5.613 | 40,383,920 | +0.37(+7.04%) |
Jul 29, 2008 | 5.244 | 5.415 | 5.099 | 5.244 | 9,602,675 | +0.10(+1.92%) |
Jul 28, 2008 | 5.250 | 5.310 | 5.132 | 5.145 | 6,379,758 | -0.09(-1.64%) |
Jul 25, 2008 | 5.178 | 5.231 | 5.072 | 5.231 | 5,009,846 | +0.11(+2.19%) |
Jul 24, 2008 | 5.250 | 5.336 | 5.092 | 5.119 | 6,721,459 | -0.18(-3.36%) |
Jul 23, 2008 | 5.145 | 5.330 | 5.119 | 5.297 | 6,011,736 | +0.15(+2.95%) |
Jul 22, 2008 | 4.947 | 5.158 | 4.947 | 5.145 | 3,568,310 | +0.07(+1.30%) |
Jul 21, 2008 | 5.105 | 5.198 | 5.053 | 5.079 | 5,365,968 | -0.03(-0.52%) |
Jul 18, 2008 | 5.053 | 5.138 | 4.980 | 5.105 | 7,811,928 | +0.07(+1.44%) |
Jul 17, 2008 | 5.053 | 5.053 | 4.888 | 5.033 | 10,939,114 | +0.04(+0.79%) |
Jul 16, 2008 | 4.802 | 5.033 | 4.782 | 4.993 | 8,154,508 | +0.18(+3.84%) |
Jul 15, 2008 | 4.822 | 4.888 | 4.690 | 4.808 | 9,925,287 | -0.06(-1.22%) |
Jul 14, 2008 | 5.039 | 5.099 | 4.855 | 4.868 | 7,208,113 | -0.16(-3.28%) |
Jul 11, 2008 | 5.132 | 5.132 | 4.921 | 5.033 | 8,584,075 | -0.10(-1.93%) |
Jul 10, 2008 | 5.204 | 5.250 | 5.099 | 5.132 | 7,412,904 | -0.08(-1.52%) |
Jul 09, 2008 | 5.409 | 5.422 | 5.211 | 5.211 | 6,782,355 | -0.17(-3.19%) |
Jul 08, 2008 | 5.277 | 5.415 | 5.204 | 5.382 | 10,851,265 | +0.09(+1.62%) |
Jul 07, 2008 | 5.514 | 5.560 | 5.264 | 5.297 | 7,740,537 | -0.18(-3.25%) |
Jul 04, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.00(+0.00%) |
Jul 03, 2008 | 5.448 | 5.528 | 5.389 | 5.475 | 6,563,636 | +0.07(+1.22%) |
Jul 02, 2008 | 5.547 | 5.554 | 5.389 | 5.409 | 4,890,289 | -0.09(-1.68%) |
Jul 01, 2008 | 5.323 | 5.554 | 5.277 | 5.501 | 19,494,410 | -0.17(-3.02%) |
Jun 30, 2008 | 5.706 | 5.788 | 5.567 | 5.673 | 11,166,497 | -0.01(-0.23%) |
Jun 27, 2008 | 5.771 | 5.785 | 5.554 | 5.686 | 8,872,252 | -0.08(-1.37%) |
Jun 26, 2008 | 5.890 | 5.930 | 5.680 | 5.765 | 5,618,583 | -0.19(-3.21%) |
Jun 25, 2008 | 5.864 | 6.049 | 5.791 | 5.956 | 7,111,735 | +0.11(+1.80%) |
Jun 24, 2008 | 6.141 | 6.141 | 5.824 | 5.851 | 5,710,926 | -0.09(-1.55%) |
Jun 23, 2008 | 6.042 | 6.082 | 5.884 | 5.943 | 3,996,637 | -0.01(-0.22%) |
Jun 20, 2008 | 6.088 | 6.200 | 5.936 | 5.956 | 6,200,565 | -0.16(-2.69%) |
Jun 19, 2008 | 6.009 | 6.174 | 5.950 | 6.121 | 5,136,374 | +0.12(+1.98%) |
Jun 18, 2008 | 6.121 | 6.167 | 5.959 | 6.002 | 6,894,935 | -0.15(-2.36%) |
Jun 17, 2008 | 6.082 | 6.187 | 6.062 | 6.147 | 9,449,461 | +0.08(+1.30%) |
Jun 16, 2008 | 6.121 | 6.194 | 6.055 | 6.068 | 13,569,588 | -0.11(-1.71%) |
Jun 13, 2008 | 6.114 | 6.200 | 6.082 | 6.174 | 9,886,215 | +0.07(+1.08%) |
Jun 12, 2008 | 6.068 | 6.240 | 6.035 | 6.108 | 8,704,981 | +0.06(+0.98%) |
Jun 11, 2008 | 6.108 | 6.200 | 6.039 | 6.049 | 5,590,758 | -0.13(-2.03%) |
Jun 10, 2008 | 6.227 | 6.286 | 6.108 | 6.174 | 6,395,915 | -0.10(-1.58%) |
Jun 09, 2008 | 6.332 | 6.339 | 6.207 | 6.273 | 4,500,856 | +0.01(+0.11%) |
Jun 06, 2008 | 6.418 | 6.457 | 6.233 | 6.266 | 6,699,079 | -0.24(-3.65%) |
Jun 05, 2008 | 6.576 | 6.576 | 6.385 | 6.504 | 6,130,145 | -0.03(-0.40%) |
Jun 04, 2008 | 6.556 | 6.563 | 6.431 | 6.530 | 6,604,601 | -0.03(-0.50%) |
Jun 03, 2008 | 6.530 | 6.616 | 6.464 | 6.563 | 5,990,659 | +0.07(+1.02%) |
Jun 02, 2008 | 6.556 | 6.655 | 6.352 | 6.497 | 8,374,860 | -0.08(-1.20%) |
May 30, 2008 | 6.490 | 6.616 | 6.461 | 6.576 | 8,796,834 | +0.09(+1.42%) |
May 29, 2008 | 6.398 | 6.497 | 6.365 | 6.484 | 9,725,050 | +0.05(+0.72%) |
May 28, 2008 | 6.537 | 6.616 | 6.425 | 6.438 | 8,260,694 | -0.05(-0.71%) |
May 27, 2008 | 6.260 | 6.504 | 6.260 | 6.484 | 5,569,670 | +0.15(+2.40%) |
May 26, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.438 | 6.494 | 6.332 | 6.332 | 4,704,678 | -0.13(-1.94%) |
May 22, 2008 | 6.372 | 6.490 | 6.365 | 6.457 | 6,150,793 | +0.04(+0.62%) |
May 21, 2008 | 6.563 | 6.596 | 6.385 | 6.418 | 6,304,849 | -0.14(-2.11%) |
May 20, 2008 | 6.642 | 6.649 | 6.490 | 6.556 | 8,080,946 | -0.11(-1.58%) |
May 19, 2008 | 6.642 | 6.819 | 6.603 | 6.662 | 10,524,575 | +0.02(+0.30%) |
May 16, 2008 | 6.609 | 6.827 | 6.438 | 6.642 | 11,100,698 | -0.21(-3.08%) |
May 15, 2008 | 6.622 | 6.906 | 6.622 | 6.853 | 10,297,159 | +0.20(+3.08%) |
May 14, 2008 | 6.695 | 6.800 | 6.603 | 6.649 | 10,013,810 | -0.01(-0.20%) |
May 13, 2008 | 6.669 | 6.728 | 6.530 | 6.662 | 12,011,005 | +0.00(+0.00%) |
May 12, 2008 | 6.385 | 6.682 | 6.385 | 6.662 | 11,874,886 | +0.25(+3.91%) |
May 09, 2008 | 6.273 | 6.425 | 6.253 | 6.411 | 2,168,006 | +0.05(+0.73%) |
May 08, 2008 | 6.227 | 6.385 | 6.213 | 6.365 | 9,334,720 | +0.16(+2.55%) |
May 07, 2008 | 6.425 | 6.477 | 6.194 | 6.207 | 7,561,747 | -0.21(-3.29%) |
May 06, 2008 | 6.253 | 6.444 | 6.200 | 6.418 | 6,467,457 | +0.11(+1.67%) |
May 05, 2008 | 6.174 | 6.411 | 6.174 | 6.312 | 10,396,337 | +0.09(+1.48%) |
May 02, 2008 | 6.312 | 6.312 | 6.147 | 6.220 | 8,739,737 | -0.02(-0.32%) |