Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.700 | 4.820 | 4.580 | 4.790 | 78,426 | +0.04(+0.84%) |
Jul 30, 2008 | 4.730 | 4.800 | 4.651 | 4.750 | 111,219 | +0.01(+0.21%) |
Jul 29, 2008 | 4.740 | 4.990 | 4.650 | 4.740 | 168,383 | -0.05(-1.04%) |
Jul 28, 2008 | 4.890 | 4.890 | 4.540 | 4.790 | 337,022 | -0.16(-3.23%) |
Jul 25, 2008 | 5.200 | 5.200 | 4.950 | 4.950 | 210,685 | -0.18(-3.51%) |
Jul 24, 2008 | 5.480 | 5.480 | 5.050 | 5.130 | 303,308 | -0.30(-5.52%) |
Jul 23, 2008 | 5.600 | 5.700 | 5.160 | 5.430 | 1,226,212 | -2.24(-29.20%) |
Jul 22, 2008 | 7.370 | 7.670 | 7.100 | 7.670 | 88,600 | +0.32(+4.35%) |
Jul 21, 2008 | 7.300 | 7.470 | 7.110 | 7.350 | 150,066 | +0.31(+4.40%) |
Jul 18, 2008 | 6.770 | 7.040 | 6.690 | 7.040 | 53,410 | +0.35(+5.23%) |
Jul 17, 2008 | 6.770 | 6.962 | 6.510 | 6.690 | 80,477 | +0.05(+0.75%) |
Jul 16, 2008 | 6.480 | 6.820 | 6.204 | 6.640 | 64,384 | +0.22(+3.43%) |
Jul 15, 2008 | 6.350 | 6.700 | 6.140 | 6.420 | 77,795 | +0.12(+1.90%) |
Jul 14, 2008 | 6.690 | 6.960 | 6.150 | 6.300 | 102,443 | -0.34(-5.12%) |
Jul 11, 2008 | 6.870 | 7.050 | 6.590 | 6.640 | 72,786 | -0.36(-5.14%) |
Jul 10, 2008 | 6.820 | 7.030 | 6.720 | 7.000 | 42,653 | +0.15(+2.19%) |
Jul 09, 2008 | 7.000 | 7.100 | 6.840 | 6.850 | 50,410 | -0.20(-2.84%) |
Jul 08, 2008 | 6.710 | 7.120 | 6.490 | 7.050 | 146,658 | +0.06(+0.86%) |
Jul 07, 2008 | 7.680 | 7.800 | 6.670 | 6.990 | 342,230 | -0.79(-10.15%) |
Jul 04, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | +0.00(+0.00%) |
Jul 03, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | -0.27(-3.35%) |
Jul 02, 2008 | 8.130 | 8.130 | 7.750 | 8.050 | 130,138 | +0.05(+0.63%) |
Jul 01, 2008 | 7.730 | 8.100 | 7.510 | 8.000 | 147,902 | +0.27(+3.49%) |
Jun 30, 2008 | 7.640 | 8.000 | 7.450 | 7.730 | 260,555 | -0.28(-3.50%) |
Jun 27, 2008 | 8.210 | 8.230 | 7.700 | 8.010 | 233,247 | -0.18(-2.20%) |
Jun 26, 2008 | 9.320 | 9.320 | 8.040 | 8.190 | 362,607 | -1.18(-12.59%) |
Jun 25, 2008 | 9.900 | 9.900 | 9.250 | 9.370 | 194,323 | -0.57(-5.74%) |
Jun 24, 2008 | 10.35 | 10.47 | 9.920 | 9.940 | 68,554 | -0.40(-3.87%) |
Jun 23, 2008 | 10.16 | 10.49 | 10.15 | 10.34 | 120,992 | +0.25(+2.48%) |
Jun 20, 2008 | 10.66 | 10.66 | 9.890 | 10.09 | 171,083 | -0.57(-5.35%) |
Jun 19, 2008 | 9.970 | 10.84 | 9.940 | 10.66 | 328,965 | +0.71(+7.14%) |
Jun 18, 2008 | 10.17 | 10.20 | 9.870 | 9.950 | 55,240 | -0.23(-2.26%) |
Jun 17, 2008 | 10.30 | 10.44 | 10.10 | 10.18 | 65,434 | -0.04(-0.39%) |
Jun 16, 2008 | 9.700 | 10.38 | 9.700 | 10.22 | 127,437 | +0.53(+5.47%) |
Jun 13, 2008 | 9.470 | 10.20 | 9.110 | 9.690 | 201,423 | +0.28(+2.98%) |
Jun 12, 2008 | 10.31 | 10.77 | 9.030 | 9.410 | 302,222 | -0.89(-8.64%) |
Jun 11, 2008 | 10.78 | 10.80 | 10.30 | 10.30 | 121,668 | -0.53(-4.89%) |
Jun 10, 2008 | 10.63 | 11.00 | 10.37 | 10.83 | 104,767 | -0.06(-0.55%) |
Jun 09, 2008 | 10.43 | 11.20 | 10.08 | 10.89 | 466,128 | +0.54(+5.22%) |
Jun 06, 2008 | 10.50 | 10.95 | 9.820 | 10.35 | 436,944 | +0.00(+0.00%) |
Jun 05, 2008 | 10.50 | 10.50 | 10.21 | 10.35 | 168,390 | -0.06(-0.58%) |
Jun 04, 2008 | 9.750 | 10.50 | 9.650 | 10.41 | 535,056 | +0.80(+8.32%) |
Jun 03, 2008 | 9.020 | 9.840 | 8.985 | 9.610 | 578,680 | +0.77(+8.71%) |
Jun 02, 2008 | 8.800 | 9.170 | 8.700 | 8.840 | 112,046 | +0.14(+1.61%) |
May 30, 2008 | 8.770 | 8.900 | 8.690 | 8.700 | 93,410 | -0.05(-0.57%) |
May 29, 2008 | 8.800 | 8.800 | 8.690 | 8.750 | 39,099 | +0.01(+0.11%) |
May 28, 2008 | 8.780 | 8.980 | 8.700 | 8.740 | 82,492 | +0.11(+1.27%) |
May 27, 2008 | 8.550 | 9.200 | 8.550 | 8.630 | 150,001 | +0.08(+0.94%) |
May 26, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.00(+0.00%) |
May 23, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.09(+1.06%) |
May 22, 2008 | 8.660 | 8.700 | 8.450 | 8.460 | 24,001 | -0.19(-2.20%) |
May 21, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 46,002 | -0.07(-0.80%) |
May 20, 2008 | 8.790 | 8.840 | 8.661 | 8.720 | 71,487 | -0.07(-0.80%) |
May 19, 2008 | 8.870 | 8.950 | 8.700 | 8.790 | 113,670 | +0.09(+1.03%) |
May 16, 2008 | 8.860 | 8.860 | 8.560 | 8.700 | 39,681 | -0.08(-0.91%) |
May 15, 2008 | 8.790 | 8.850 | 8.710 | 8.780 | 63,345 | +0.03(+0.34%) |
May 14, 2008 | 8.810 | 8.810 | 8.604 | 8.750 | 71,413 | +0.00(+0.00%) |
May 13, 2008 | 8.730 | 8.950 | 8.700 | 8.750 | 73,960 | +0.05(+0.57%) |
May 12, 2008 | 8.550 | 8.780 | 8.230 | 8.700 | 59,099 | +0.14(+1.64%) |
May 09, 2008 | 8.400 | 8.750 | 8.350 | 8.560 | 58,055 | +0.18(+2.12%) |
May 08, 2008 | 8.660 | 8.660 | 8.000 | 8.383 | 95,245 | -0.23(-2.64%) |
May 07, 2008 | 8.810 | 8.810 | 8.610 | 8.610 | 35,798 | -0.15(-1.71%) |
May 06, 2008 | 8.730 | 8.840 | 8.690 | 8.760 | 174,893 | +0.01(+0.11%) |
May 05, 2008 | 8.960 | 8.960 | 8.620 | 8.750 | 142,963 | +0.06(+0.71%) |
May 02, 2008 | 8.950 | 9.160 | 8.500 | 8.688 | 215,402 | -0.04(-0.48%) |