Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,202 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,628 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,655 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.553 | 37,501 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.553 | 5.500 | 5.500 | 69,703 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.483 | 5.513 | 126,276 | -0.02(-0.40%) |
Jul 23, 2008 | 5.518 | 5.574 | 5.513 | 5.535 | 73,177 | -0.05(-0.94%) |
Jul 22, 2008 | 5.531 | 5.588 | 5.513 | 5.588 | 138,197 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,870 | -0.05(-0.94%) |
Jul 18, 2008 | 5.588 | 5.631 | 5.557 | 5.601 | 105,721 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,570 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,751 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,321 | -0.11(-1.96%) |
Jul 14, 2008 | 5.728 | 5.771 | 5.579 | 5.588 | 297,567 | -0.17(-2.96%) |
Jul 11, 2008 | 5.798 | 5.833 | 5.741 | 5.758 | 127,538 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,946 | -0.03(-0.52%) |
Jul 09, 2008 | 5.798 | 5.903 | 5.798 | 5.889 | 162,523 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,293 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,300 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,966 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,977 | +0.02(+0.30%) |
Jul 01, 2008 | 5.920 | 5.933 | 5.881 | 5.907 | 110,013 | +0.02(+0.37%) |
Jun 30, 2008 | 5.872 | 5.911 | 5.872 | 5.885 | 54,253 | +0.00(+0.00%) |
Jun 27, 2008 | 5.833 | 5.894 | 5.828 | 5.885 | 92,642 | +0.02(+0.37%) |
Jun 26, 2008 | 5.868 | 5.907 | 5.824 | 5.863 | 182,779 | -0.02(-0.37%) |
Jun 25, 2008 | 5.872 | 5.916 | 5.863 | 5.885 | 89,945 | +0.01(+0.22%) |
Jun 24, 2008 | 5.872 | 5.907 | 5.859 | 5.872 | 222,452 | -0.01(-0.15%) |
Jun 23, 2008 | 5.876 | 5.920 | 5.868 | 5.881 | 324,062 | -0.02(-0.37%) |
Jun 20, 2008 | 5.946 | 5.951 | 5.898 | 5.903 | 139,482 | -0.04(-0.74%) |
Jun 19, 2008 | 5.973 | 5.977 | 5.924 | 5.946 | 128,173 | -0.01(-0.15%) |
Jun 18, 2008 | 6.078 | 6.078 | 5.929 | 5.955 | 247,980 | -0.04(-0.66%) |
Jun 17, 2008 | 6.060 | 6.060 | 5.981 | 5.994 | 199,227 | -0.07(-1.15%) |
Jun 16, 2008 | 6.025 | 6.078 | 6.025 | 6.064 | 145,515 | +0.01(+0.22%) |
Jun 13, 2008 | 5.955 | 6.051 | 5.942 | 6.051 | 187,931 | +0.07(+1.24%) |
Jun 12, 2008 | 6.043 | 6.086 | 5.859 | 5.977 | 649,823 | -0.13(-2.08%) |
Jun 11, 2008 | 6.117 | 6.170 | 6.095 | 6.104 | 210,202 | -0.02(-0.36%) |
Jun 10, 2008 | 6.183 | 6.204 | 6.108 | 6.126 | 172,497 | -0.07(-1.06%) |
Jun 09, 2008 | 6.135 | 6.222 | 6.135 | 6.191 | 140,492 | +0.02(+0.35%) |
Jun 06, 2008 | 6.183 | 6.244 | 6.113 | 6.170 | 176,206 | -0.05(-0.84%) |
Jun 05, 2008 | 6.213 | 6.240 | 6.191 | 6.222 | 97,087 | +0.04(+0.64%) |
Jun 04, 2008 | 6.205 | 6.244 | 6.170 | 6.183 | 158,044 | -0.04(-0.56%) |
Jun 03, 2008 | 6.301 | 6.323 | 6.205 | 6.218 | 526,017 | -0.18(-2.87%) |
Jun 02, 2008 | 6.406 | 6.406 | 6.371 | 6.401 | 103,877 | +0.02(+0.34%) |
May 30, 2008 | 6.393 | 6.401 | 6.375 | 6.380 | 57,291 | -0.02(-0.34%) |
May 29, 2008 | 6.428 | 6.428 | 6.371 | 6.401 | 150,155 | -0.00(-0.07%) |
May 28, 2008 | 6.406 | 6.415 | 6.371 | 6.406 | 123,212 | +0.03(+0.41%) |
May 27, 2008 | 6.345 | 6.415 | 6.345 | 6.380 | 164,061 | +0.05(+0.76%) |
May 26, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.410 | 6.436 | 6.327 | 6.331 | 171,352 | -0.10(-1.50%) |
May 22, 2008 | 6.480 | 6.480 | 6.410 | 6.428 | 253,209 | -0.06(-0.88%) |
May 21, 2008 | 6.485 | 6.515 | 6.471 | 6.485 | 106,592 | -0.01(-0.13%) |
May 20, 2008 | 6.467 | 6.528 | 6.467 | 6.493 | 153,190 | -0.00(-0.07%) |
May 19, 2008 | 6.480 | 6.498 | 6.445 | 6.498 | 154,111 | +0.04(+0.68%) |
May 16, 2008 | 6.441 | 6.458 | 6.423 | 6.454 | 170,561 | -0.00(-0.07%) |
May 15, 2008 | 6.476 | 6.476 | 6.436 | 6.458 | 142,818 | -0.01(-0.14%) |
May 14, 2008 | 6.467 | 6.467 | 6.454 | 6.467 | 165,063 | -0.01(-0.14%) |
May 13, 2008 | 6.541 | 6.541 | 6.454 | 6.476 | 208,913 | -0.09(-1.33%) |
May 12, 2008 | 6.533 | 6.563 | 6.528 | 6.563 | 146,180 | +0.04(+0.60%) |
May 09, 2008 | 6.520 | 6.537 | 6.489 | 6.524 | 84,823 | +0.03(+0.40%) |
May 08, 2008 | 6.498 | 6.537 | 6.480 | 6.498 | 118,426 | -0.03(-0.47%) |
May 07, 2008 | 6.541 | 6.555 | 6.493 | 6.528 | 114,532 | -0.01(-0.13%) |
May 06, 2008 | 6.550 | 6.559 | 6.524 | 6.537 | 139,189 | -0.01(-0.20%) |
May 05, 2008 | 6.493 | 6.563 | 6.493 | 6.550 | 198,359 | +0.01(+0.20%) |
May 02, 2008 | 6.598 | 6.598 | 6.515 | 6.537 | 348,425 | -0.09(-1.32%) |