Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.227 | 6.841 | 6.157 | 6.613 | 18,049,260 | +0.31(+4.87%) |
Jul 30, 2008 | 7.113 | 7.403 | 6.140 | 6.306 | 27,885,302 | -0.63(-9.10%) |
Jul 29, 2008 | 6.394 | 6.990 | 6.175 | 6.938 | 24,181,218 | +0.89(+14.64%) |
Jul 28, 2008 | 6.306 | 6.622 | 5.876 | 6.052 | 17,978,168 | -0.39(-5.99%) |
Jul 25, 2008 | 6.359 | 6.780 | 6.175 | 6.438 | 25,186,574 | +0.47(+7.94%) |
Jul 24, 2008 | 7.157 | 7.315 | 5.657 | 5.964 | 39,198,124 | -1.58(-20.93%) |
Jul 23, 2008 | 7.104 | 7.710 | 6.499 | 7.543 | 38,951,104 | +0.78(+11.54%) |
Jul 22, 2008 | 5.947 | 6.929 | 5.920 | 6.762 | 43,673,312 | +1.01(+17.53%) |
Jul 21, 2008 | 5.938 | 6.262 | 5.701 | 5.754 | 11,437,884 | -0.32(-5.34%) |
Jul 18, 2008 | 5.929 | 6.359 | 5.675 | 6.078 | 16,766,061 | +0.11(+1.76%) |
Jul 17, 2008 | 5.394 | 6.140 | 4.841 | 5.973 | 25,365,122 | +0.79(+15.23%) |
Jul 16, 2008 | 4.175 | 5.359 | 4.166 | 5.184 | 38,913,252 | +1.09(+26.55%) |
Jul 15, 2008 | 4.035 | 4.342 | 3.508 | 4.096 | 17,314,268 | +0.03(+0.65%) |
Jul 14, 2008 | 4.631 | 4.631 | 4.070 | 4.070 | 9,787,314 | -0.25(-5.88%) |
Jul 11, 2008 | 4.298 | 4.587 | 4.026 | 4.324 | 16,606,781 | -0.23(-5.01%) |
Jul 10, 2008 | 4.578 | 4.868 | 4.350 | 4.552 | 11,838,288 | -0.08(-1.70%) |
Jul 09, 2008 | 5.034 | 5.157 | 4.561 | 4.631 | 17,579,346 | -0.49(-9.59%) |
Jul 08, 2008 | 4.526 | 5.175 | 4.438 | 5.122 | 18,132,210 | +0.84(+19.67%) |
Jul 07, 2008 | 4.684 | 4.684 | 4.140 | 4.280 | 17,338,292 | -0.06(-1.41%) |
Jul 04, 2008 | 4.385 | 4.570 | 4.131 | 4.342 | 7,958,364 | +0.00(+0.00%) |
Jul 03, 2008 | 4.385 | 4.570 | 4.131 | 4.342 | 7,958,364 | +0.04(+1.02%) |
Jul 02, 2008 | 4.841 | 4.841 | 4.254 | 4.298 | 13,732,458 | -0.55(-11.39%) |
Jul 01, 2008 | 4.798 | 4.973 | 4.570 | 4.850 | 14,441,420 | -0.15(-2.98%) |
Jun 30, 2008 | 4.754 | 5.052 | 4.561 | 4.999 | 12,098,857 | +0.16(+3.26%) |
Jun 27, 2008 | 4.657 | 4.859 | 4.578 | 4.841 | 16,797,358 | +0.05(+1.10%) |
Jun 26, 2008 | 4.429 | 4.789 | 4.429 | 4.789 | 26,103,238 | +0.13(+2.82%) |
Jun 25, 2008 | 4.806 | 5.052 | 4.622 | 4.657 | 17,020,768 | +0.04(+0.95%) |
Jun 24, 2008 | 4.473 | 4.824 | 4.245 | 4.613 | 18,298,528 | +0.23(+5.20%) |
Jun 23, 2008 | 5.166 | 5.166 | 4.342 | 4.385 | 21,643,756 | -0.60(-11.97%) |
Jun 20, 2008 | 5.201 | 5.333 | 4.833 | 4.982 | 15,221,937 | -0.61(-10.97%) |
Jun 19, 2008 | 4.798 | 5.596 | 4.771 | 5.596 | 15,808,500 | +0.82(+17.06%) |
Jun 18, 2008 | 4.824 | 4.955 | 4.570 | 4.780 | 11,297,935 | -0.25(-4.89%) |
Jun 17, 2008 | 5.043 | 5.105 | 4.859 | 5.026 | 9,142,138 | +0.15(+3.06%) |
Jun 16, 2008 | 4.552 | 4.964 | 4.438 | 4.877 | 14,895,092 | +0.21(+4.51%) |
Jun 13, 2008 | 4.684 | 4.815 | 4.561 | 4.666 | 16,133,826 | +0.16(+3.50%) |
Jun 12, 2008 | 4.894 | 5.008 | 4.207 | 4.508 | 22,614,190 | -0.19(-4.10%) |
Jun 11, 2008 | 5.131 | 5.157 | 4.684 | 4.701 | 13,113,910 | -0.50(-9.61%) |
Jun 10, 2008 | 5.324 | 5.473 | 5.113 | 5.201 | 11,849,968 | -0.14(-2.63%) |
Jun 09, 2008 | 5.613 | 5.701 | 5.192 | 5.341 | 13,744,941 | -0.18(-3.33%) |
Jun 06, 2008 | 5.596 | 5.850 | 5.385 | 5.526 | 19,013,698 | -0.47(-7.89%) |
Jun 05, 2008 | 5.526 | 6.166 | 5.526 | 5.999 | 23,383,398 | +0.65(+12.13%) |
Jun 04, 2008 | 5.359 | 5.552 | 5.262 | 5.350 | 16,805,546 | +0.00(+0.00%) |
Jun 03, 2008 | 5.254 | 5.377 | 5.148 | 5.350 | 9,949,596 | +0.22(+4.27%) |
Jun 02, 2008 | 5.482 | 5.482 | 5.043 | 5.131 | 10,371,450 | -0.26(-4.88%) |
May 30, 2008 | 5.412 | 5.464 | 5.131 | 5.394 | 7,856,764 | +0.01(+0.16%) |
May 29, 2008 | 5.070 | 5.403 | 4.850 | 5.385 | 10,831,434 | +0.43(+8.67%) |
May 28, 2008 | 5.455 | 5.569 | 4.885 | 4.955 | 14,655,306 | -0.24(-4.56%) |
May 27, 2008 | 5.008 | 5.262 | 4.850 | 5.192 | 14,732,434 | +0.37(+7.64%) |
May 26, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.955 | 5.070 | 4.710 | 4.824 | 15,907,829 | -0.24(-4.68%) |
May 22, 2008 | 5.271 | 5.412 | 5.034 | 5.061 | 15,207,888 | +0.00(+0.00%) |
May 21, 2008 | 5.964 | 6.034 | 4.991 | 5.061 | 28,620,076 | -0.99(-16.38%) |
May 20, 2008 | 6.227 | 6.227 | 5.859 | 6.052 | 8,100,275 | -0.22(-3.50%) |
May 19, 2008 | 6.561 | 6.622 | 6.201 | 6.271 | 9,555,033 | -0.31(-4.67%) |
May 16, 2008 | 6.832 | 6.920 | 6.525 | 6.578 | 9,353,271 | -0.31(-4.46%) |
May 15, 2008 | 6.885 | 7.175 | 6.666 | 6.885 | 8,986,764 | -0.09(-1.26%) |
May 14, 2008 | 6.543 | 6.999 | 6.517 | 6.973 | 9,398,387 | +0.49(+7.58%) |
May 13, 2008 | 6.657 | 6.683 | 6.359 | 6.482 | 8,889,991 | -0.04(-0.67%) |
May 12, 2008 | 6.999 | 6.999 | 6.473 | 6.525 | 8,822,297 | -0.18(-2.75%) |
May 09, 2008 | 6.411 | 6.955 | 6.376 | 6.710 | 12,611,252 | +0.07(+1.06%) |
May 08, 2008 | 6.666 | 6.868 | 6.543 | 6.639 | 10,326,727 | -0.09(-1.30%) |
May 07, 2008 | 6.929 | 7.104 | 6.604 | 6.727 | 8,076,136 | -0.18(-2.54%) |
May 06, 2008 | 6.946 | 6.973 | 6.710 | 6.903 | 10,469,090 | -0.21(-2.96%) |
May 05, 2008 | 7.350 | 7.367 | 6.982 | 7.113 | 8,503,803 | -0.34(-4.59%) |
May 02, 2008 | 7.815 | 7.841 | 7.148 | 7.455 | 9,424,714 | -0.29(-3.74%) |