Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.767 | 4.847 | 4.743 | 4.775 | 2,737,922 | +0.14(+3.00%) |
Jul 30, 2008 | 4.693 | 4.693 | 4.615 | 4.636 | 2,591,583 | -0.02(-0.32%) |
Jul 29, 2008 | 4.651 | 4.687 | 4.621 | 4.651 | 1,824,377 | +0.01(+0.28%) |
Jul 28, 2008 | 4.670 | 4.707 | 4.624 | 4.638 | 1,111,531 | -0.02(-0.52%) |
Jul 25, 2008 | 4.621 | 4.669 | 4.613 | 4.662 | 1,207,685 | +0.10(+2.26%) |
Jul 24, 2008 | 4.553 | 4.636 | 4.533 | 4.559 | 2,463,201 | -0.05(-1.03%) |
Jul 23, 2008 | 4.605 | 4.643 | 4.565 | 4.606 | 2,428,818 | -0.11(-2.33%) |
Jul 22, 2008 | 4.675 | 4.721 | 4.664 | 4.716 | 2,544,777 | +0.01(+0.13%) |
Jul 21, 2008 | 4.691 | 4.754 | 4.676 | 4.710 | 3,928,037 | +0.05(+1.08%) |
Jul 18, 2008 | 4.660 | 4.671 | 4.619 | 4.660 | 2,113,862 | -0.09(-1.99%) |
Jul 17, 2008 | 4.744 | 4.788 | 4.736 | 4.755 | 1,422,604 | +0.01(+0.22%) |
Jul 16, 2008 | 4.747 | 4.785 | 4.707 | 4.744 | 2,352,310 | +0.03(+0.56%) |
Jul 15, 2008 | 4.716 | 4.751 | 4.707 | 4.718 | 2,443,476 | -0.06(-1.27%) |
Jul 14, 2008 | 4.809 | 4.818 | 4.764 | 4.779 | 1,257,391 | -0.04(-0.87%) |
Jul 11, 2008 | 4.855 | 4.887 | 4.800 | 4.821 | 2,433,965 | -0.13(-2.70%) |
Jul 10, 2008 | 4.900 | 4.966 | 4.889 | 4.954 | 2,753,298 | +0.09(+1.78%) |
Jul 09, 2008 | 4.899 | 4.962 | 4.868 | 4.868 | 3,228,227 | +0.11(+2.34%) |
Jul 08, 2008 | 4.676 | 4.757 | 4.652 | 4.757 | 7,501,254 | +0.00(+0.06%) |
Jul 07, 2008 | 4.765 | 4.818 | 4.727 | 4.754 | 1,994,045 | -0.02(-0.43%) |
Jul 04, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | +0.00(+0.00%) |
Jul 03, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | -0.19(-3.82%) |
Jul 02, 2008 | 5.000 | 5.039 | 4.954 | 4.963 | 4,512,633 | -0.05(-0.90%) |
Jul 01, 2008 | 5.027 | 5.034 | 4.972 | 5.009 | 4,028,699 | +0.05(+0.94%) |
Jun 30, 2008 | 4.954 | 4.976 | 4.930 | 4.962 | 3,109,701 | +0.00(+0.00%) |
Jun 27, 2008 | 4.938 | 4.999 | 4.938 | 4.962 | 3,370,934 | -0.14(-2.73%) |
Jun 26, 2008 | 5.106 | 5.139 | 5.087 | 5.101 | 6,386,237 | +0.14(+2.83%) |
Jun 25, 2008 | 4.930 | 5.023 | 4.930 | 4.960 | 5,544,159 | +0.07(+1.52%) |
Jun 24, 2008 | 4.864 | 4.952 | 4.824 | 4.886 | 7,110,974 | +0.13(+2.70%) |
Jun 23, 2008 | 4.739 | 4.779 | 4.718 | 4.758 | 4,274,224 | -0.02(-0.38%) |
Jun 20, 2008 | 4.772 | 4.824 | 4.744 | 4.776 | 1,436,770 | -0.05(-1.01%) |
Jun 19, 2008 | 4.837 | 4.844 | 4.780 | 4.824 | 2,275,949 | +0.07(+1.49%) |
Jun 18, 2008 | 4.778 | 4.798 | 4.746 | 4.754 | 2,576,300 | +0.05(+1.15%) |
Jun 17, 2008 | 4.736 | 4.746 | 4.693 | 4.700 | 2,745,876 | -0.01(-0.16%) |
Jun 16, 2008 | 4.707 | 4.745 | 4.662 | 4.707 | 4,671,900 | +0.09(+1.87%) |
Jun 13, 2008 | 4.708 | 4.710 | 4.511 | 4.621 | 12,486,768 | -0.10(-2.02%) |
Jun 12, 2008 | 4.711 | 4.767 | 4.689 | 4.716 | 3,481,120 | -0.06(-1.27%) |
Jun 11, 2008 | 4.809 | 4.826 | 4.777 | 4.777 | 3,719,835 | -0.09(-1.79%) |
Jun 10, 2008 | 4.870 | 4.912 | 4.840 | 4.864 | 4,171,766 | -0.18(-3.48%) |
Jun 09, 2008 | 5.074 | 5.119 | 5.019 | 5.039 | 6,835,362 | -0.02(-0.45%) |
Jun 06, 2008 | 4.961 | 5.077 | 4.952 | 5.062 | 6,010,029 | +0.10(+2.02%) |
Jun 05, 2008 | 4.876 | 4.962 | 4.870 | 4.962 | 1,561,760 | +0.06(+1.23%) |
Jun 04, 2008 | 4.895 | 4.918 | 4.877 | 4.902 | 2,702,288 | +0.09(+1.95%) |
Jun 03, 2008 | 4.813 | 4.845 | 4.790 | 4.808 | 3,799,402 | -0.03(-0.65%) |
Jun 02, 2008 | 4.876 | 4.899 | 4.810 | 4.839 | 2,080,117 | -0.07(-1.42%) |
May 30, 2008 | 4.932 | 4.947 | 4.898 | 4.909 | 1,605,866 | -0.02(-0.50%) |
May 29, 2008 | 4.882 | 4.951 | 4.879 | 4.934 | 2,420,199 | -0.00(-0.03%) |
May 28, 2008 | 4.962 | 4.962 | 4.906 | 4.936 | 2,214,657 | +0.05(+1.00%) |
May 27, 2008 | 4.887 | 4.916 | 4.873 | 4.887 | 2,180,593 | -0.09(-1.77%) |
May 26, 2008 | 4.992 | 5.005 | 4.950 | 4.975 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.992 | 5.005 | 4.950 | 4.975 | 959,553 | -0.03(-0.56%) |
May 22, 2008 | 5.040 | 5.052 | 4.973 | 5.003 | 1,289,128 | -0.09(-1.81%) |
May 21, 2008 | 5.091 | 5.136 | 5.091 | 5.095 | 1,281,958 | -0.01(-0.26%) |
May 20, 2008 | 5.112 | 5.123 | 5.062 | 5.109 | 1,244,276 | +0.03(+0.52%) |
May 19, 2008 | 5.147 | 5.161 | 5.048 | 5.082 | 2,746,448 | -0.10(-2.00%) |
May 16, 2008 | 5.120 | 5.204 | 5.120 | 5.186 | 1,510,125 | +0.10(+1.91%) |
May 15, 2008 | 5.012 | 5.090 | 5.012 | 5.089 | 1,890,696 | +0.14(+2.89%) |
May 14, 2008 | 4.960 | 4.962 | 4.938 | 4.946 | 2,594,629 | -0.05(-0.96%) |
May 13, 2008 | 4.984 | 4.997 | 4.966 | 4.994 | 1,869,574 | -0.11(-2.19%) |
May 12, 2008 | 5.113 | 5.119 | 5.059 | 5.106 | 1,951,535 | +0.03(+0.64%) |
May 09, 2008 | 5.064 | 5.082 | 5.042 | 5.074 | 552,394 | -0.01(-0.22%) |
May 08, 2008 | 5.030 | 5.103 | 5.030 | 5.085 | 1,681,882 | +0.08(+1.53%) |
May 07, 2008 | 5.018 | 5.039 | 5.009 | 5.009 | 3,029,109 | -0.18(-3.52%) |
May 06, 2008 | 5.117 | 5.191 | 5.117 | 5.191 | 2,183,373 | +0.03(+0.64%) |
May 05, 2008 | 5.122 | 5.167 | 5.099 | 5.158 | 1,802,151 | +0.12(+2.30%) |
May 02, 2008 | 5.098 | 5.100 | 5.012 | 5.042 | 2,501,468 | -0.12(-2.39%) |