Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.230 | 5.360 | 5.110 | 5.330 | 54,988 | +0.03(+0.57%) |
Jul 30, 2008 | 5.440 | 5.510 | 5.210 | 5.300 | 52,743 | -0.09(-1.67%) |
Jul 29, 2008 | 5.390 | 5.560 | 5.140 | 5.390 | 101,214 | +0.04(+0.75%) |
Jul 28, 2008 | 5.510 | 5.600 | 5.330 | 5.350 | 68,646 | -0.20(-3.60%) |
Jul 25, 2008 | 5.360 | 5.550 | 5.270 | 5.550 | 103,369 | +0.19(+3.54%) |
Jul 24, 2008 | 5.500 | 5.500 | 4.960 | 5.360 | 149,387 | -0.15(-2.72%) |
Jul 23, 2008 | 5.570 | 5.570 | 5.390 | 5.510 | 124,280 | -0.07(-1.25%) |
Jul 22, 2008 | 5.080 | 5.590 | 5.050 | 5.580 | 168,415 | +0.49(+9.63%) |
Jul 21, 2008 | 4.970 | 5.100 | 4.900 | 5.090 | 84,113 | +0.13(+2.62%) |
Jul 18, 2008 | 5.210 | 5.210 | 4.900 | 4.960 | 79,920 | -0.22(-4.25%) |
Jul 17, 2008 | 5.080 | 5.230 | 5.000 | 5.180 | 123,282 | +0.13(+2.57%) |
Jul 16, 2008 | 4.890 | 5.050 | 4.800 | 5.050 | 127,969 | +0.19(+3.91%) |
Jul 15, 2008 | 4.870 | 4.990 | 4.790 | 4.860 | 136,897 | -0.05(-1.02%) |
Jul 14, 2008 | 4.810 | 4.950 | 4.730 | 4.910 | 84,493 | +0.14(+2.94%) |
Jul 11, 2008 | 4.610 | 4.780 | 4.610 | 4.770 | 99,902 | +0.10(+2.14%) |
Jul 10, 2008 | 4.610 | 4.670 | 4.560 | 4.670 | 65,527 | +0.04(+0.86%) |
Jul 09, 2008 | 4.790 | 4.790 | 4.600 | 4.630 | 111,338 | -0.15(-3.14%) |
Jul 08, 2008 | 4.650 | 4.780 | 4.540 | 4.780 | 111,285 | +0.16(+3.46%) |
Jul 07, 2008 | 4.650 | 4.670 | 4.580 | 4.620 | 103,280 | -0.03(-0.65%) |
Jul 04, 2008 | 4.650 | 4.710 | 4.600 | 4.650 | 69,781 | +0.00(+0.00%) |
Jul 03, 2008 | 4.650 | 4.710 | 4.600 | 4.650 | 69,781 | +0.00(+0.00%) |
Jul 02, 2008 | 4.750 | 4.750 | 4.530 | 4.650 | 146,977 | -0.12(-2.52%) |
Jul 01, 2008 | 4.670 | 4.770 | 4.600 | 4.770 | 133,324 | +0.05(+1.06%) |
Jun 30, 2008 | 4.800 | 4.930 | 4.680 | 4.720 | 90,547 | -0.06(-1.26%) |
Jun 27, 2008 | 4.830 | 4.840 | 4.710 | 4.780 | 3,596,574 | -0.01(-0.21%) |
Jun 26, 2008 | 4.830 | 4.830 | 4.750 | 4.790 | 79,032 | +0.00(+0.00%) |
Jun 25, 2008 | 4.760 | 5.000 | 4.680 | 4.790 | 212,709 | +0.03(+0.63%) |
Jun 24, 2008 | 4.780 | 4.780 | 4.550 | 4.760 | 251,494 | -0.05(-1.04%) |
Jun 23, 2008 | 4.900 | 4.900 | 4.710 | 4.810 | 117,057 | -0.02(-0.41%) |
Jun 20, 2008 | 5.000 | 5.000 | 4.750 | 4.830 | 91,872 | -0.02(-0.41%) |
Jun 19, 2008 | 4.940 | 4.960 | 4.760 | 4.850 | 93,091 | -0.06(-1.22%) |
Jun 18, 2008 | 4.880 | 5.040 | 4.880 | 4.910 | 99,103 | +0.16(+3.37%) |
Jun 17, 2008 | 4.990 | 4.990 | 4.700 | 4.750 | 142,939 | -0.19(-3.85%) |
Jun 16, 2008 | 5.200 | 5.200 | 4.930 | 4.940 | 229,581 | -0.32(-6.08%) |
Jun 13, 2008 | 5.580 | 5.600 | 5.220 | 5.260 | 295,576 | -0.31(-5.57%) |
Jun 12, 2008 | 5.980 | 6.000 | 5.370 | 5.570 | 373,116 | -0.33(-5.59%) |
Jun 11, 2008 | 5.830 | 5.970 | 5.820 | 5.900 | 113,157 | +0.09(+1.55%) |
Jun 10, 2008 | 5.940 | 5.990 | 5.750 | 5.810 | 74,031 | -0.15(-2.52%) |
Jun 09, 2008 | 5.910 | 5.990 | 5.830 | 5.960 | 59,655 | +0.09(+1.53%) |
Jun 06, 2008 | 5.720 | 5.870 | 5.670 | 5.870 | 70,152 | +0.19(+3.35%) |
Jun 05, 2008 | 5.650 | 5.690 | 5.580 | 5.680 | 36,016 | +0.08(+1.43%) |
Jun 04, 2008 | 5.700 | 5.700 | 5.580 | 5.600 | 47,964 | -0.08(-1.41%) |
Jun 03, 2008 | 5.710 | 5.760 | 5.630 | 5.680 | 39,351 | +0.01(+0.18%) |
Jun 02, 2008 | 5.730 | 5.740 | 5.620 | 5.670 | 69,117 | -0.10(-1.73%) |
May 30, 2008 | 5.760 | 5.950 | 5.660 | 5.770 | 92,083 | +0.05(+0.87%) |
May 29, 2008 | 5.715 | 5.770 | 5.700 | 5.720 | 81,540 | +0.03(+0.53%) |
May 28, 2008 | 5.730 | 5.770 | 5.660 | 5.690 | 100,297 | -0.09(-1.56%) |
May 27, 2008 | 5.790 | 5.870 | 5.610 | 5.780 | 144,791 | -0.03(-0.52%) |
May 26, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.00(+0.00%) |
May 23, 2008 | 5.730 | 5.860 | 5.700 | 5.810 | 33,136 | +0.06(+1.04%) |
May 22, 2008 | 5.910 | 5.980 | 5.750 | 5.750 | 92,622 | -0.18(-3.04%) |
May 21, 2008 | 6.000 | 6.000 | 5.900 | 5.930 | 69,782 | -0.07(-1.17%) |
May 20, 2008 | 5.960 | 6.000 | 5.950 | 6.000 | 48,186 | +0.01(+0.17%) |
May 19, 2008 | 5.920 | 5.990 | 5.890 | 5.990 | 73,976 | +0.10(+1.70%) |
May 16, 2008 | 5.870 | 5.950 | 5.820 | 5.890 | 56,076 | +0.02(+0.34%) |
May 15, 2008 | 5.840 | 5.920 | 5.840 | 5.870 | 70,244 | +0.01(+0.17%) |
May 14, 2008 | 6.010 | 6.010 | 5.810 | 5.860 | 92,484 | -0.11(-1.84%) |
May 13, 2008 | 5.940 | 6.010 | 5.890 | 5.970 | 81,379 | +0.00(+0.00%) |
May 12, 2008 | 5.880 | 5.970 | 5.818 | 5.970 | 51,246 | +0.07(+1.19%) |
May 09, 2008 | 5.730 | 5.970 | 5.690 | 5.900 | 94,279 | +0.07(+1.20%) |
May 08, 2008 | 5.920 | 5.960 | 5.700 | 5.830 | 147,857 | -0.04(-0.68%) |
May 07, 2008 | 5.730 | 6.010 | 5.730 | 5.870 | 211,139 | +0.14(+2.44%) |
May 06, 2008 | 5.670 | 5.780 | 5.640 | 5.730 | 148,629 | +0.08(+1.42%) |
May 05, 2008 | 5.670 | 5.700 | 5.530 | 5.650 | 177,433 | -0.05(-0.88%) |
May 02, 2008 | 5.670 | 5.700 | 5.500 | 5.700 | 87,431 | +0.03(+0.53%) |