Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.211 | 4.350 | 4.065 | 4.225 | 2,479,956 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,479 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.798 | 3.532 | 3.692 | 5,577,387 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,326,114 | -0.23(-5.85%) |
Jul 25, 2008 | 3.774 | 3.961 | 3.769 | 3.961 | 1,226,669 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.806 | 1,768,682 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,810 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.467 | 4.278 | 4.294 | 1,174,689 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.243 | 4.395 | 1,444,720 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,327 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.131 | 4.217 | 956,003 | -0.07(-1.74%) |
Jul 16, 2008 | 4.323 | 4.345 | 4.134 | 4.291 | 1,403,305 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.123 | 4.275 | 2,772,921 | -0.06(-1.41%) |
Jul 14, 2008 | 4.395 | 4.395 | 4.233 | 4.337 | 1,650,496 | -0.02(-0.43%) |
Jul 11, 2008 | 4.307 | 4.398 | 4.083 | 4.355 | 2,049,023 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.331 | 3,280,325 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.419 | 4.419 | 1,703,384 | -0.35(-7.27%) |
Jul 08, 2008 | 4.755 | 4.809 | 4.651 | 4.766 | 3,436,864 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.904 | 4.614 | 4.771 | 1,465,955 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,358 | -0.21(-4.03%) |
Jul 01, 2008 | 5.088 | 5.264 | 4.971 | 5.088 | 2,732,219 | -0.04(-0.83%) |
Jun 30, 2008 | 5.120 | 5.243 | 5.035 | 5.131 | 1,630,451 | -0.04(-0.77%) |
Jun 27, 2008 | 4.912 | 5.288 | 4.843 | 5.171 | 4,638,176 | +0.22(+4.36%) |
Jun 26, 2008 | 5.267 | 5.274 | 4.846 | 4.955 | 3,614,566 | -0.36(-6.82%) |
Jun 25, 2008 | 5.467 | 5.507 | 5.278 | 5.318 | 4,407,552 | -0.20(-3.58%) |
Jun 24, 2008 | 5.613 | 5.709 | 5.480 | 5.515 | 2,615,414 | -0.14(-2.41%) |
Jun 23, 2008 | 5.952 | 5.995 | 5.544 | 5.651 | 2,511,767 | -0.36(-5.99%) |
Jun 20, 2008 | 6.445 | 6.448 | 5.819 | 6.011 | 3,884,057 | -0.59(-8.89%) |
Jun 19, 2008 | 6.709 | 6.709 | 6.408 | 6.597 | 872,056 | -0.06(-0.92%) |
Jun 18, 2008 | 6.730 | 6.909 | 6.560 | 6.658 | 865,663 | -0.12(-1.77%) |
Jun 17, 2008 | 6.642 | 6.890 | 6.642 | 6.778 | 976,157 | +0.14(+2.05%) |
Jun 16, 2008 | 6.741 | 6.741 | 6.525 | 6.642 | 1,673,202 | -0.17(-2.43%) |
Jun 13, 2008 | 6.826 | 6.898 | 6.698 | 6.808 | 922,891 | +0.06(+0.87%) |
Jun 12, 2008 | 6.618 | 6.930 | 6.605 | 6.749 | 1,393,183 | +0.15(+2.34%) |
Jun 11, 2008 | 6.704 | 6.994 | 6.594 | 6.594 | 1,342,933 | -0.06(-0.88%) |
Jun 10, 2008 | 6.546 | 6.677 | 6.496 | 6.653 | 1,141,877 | -0.09(-1.30%) |
Jun 09, 2008 | 6.597 | 7.037 | 6.552 | 6.741 | 1,322,896 | +0.08(+1.16%) |
Jun 06, 2008 | 6.917 | 6.944 | 6.496 | 6.664 | 2,458,042 | -0.28(-3.99%) |
Jun 05, 2008 | 7.034 | 7.250 | 6.941 | 6.941 | 2,111,646 | -0.06(-0.88%) |
Jun 04, 2008 | 7.263 | 7.378 | 6.989 | 7.002 | 1,158,849 | -0.35(-4.82%) |
Jun 03, 2008 | 7.487 | 7.698 | 7.333 | 7.357 | 1,600,228 | -0.17(-2.27%) |
Jun 02, 2008 | 7.074 | 7.637 | 7.013 | 7.527 | 3,311,385 | +0.42(+5.85%) |
May 30, 2008 | 6.904 | 7.165 | 6.832 | 7.111 | 3,187,190 | +0.18(+2.54%) |
May 29, 2008 | 6.826 | 6.936 | 6.741 | 6.936 | 996,060 | +0.10(+1.48%) |
May 28, 2008 | 6.864 | 6.874 | 6.637 | 6.834 | 1,723,939 | +0.00(+0.04%) |
May 27, 2008 | 6.720 | 6.885 | 6.549 | 6.832 | 1,180,422 | +0.17(+2.48%) |
May 26, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.586 | 6.730 | 6.573 | 6.666 | 1,167,321 | +0.05(+0.81%) |
May 22, 2008 | 6.554 | 6.752 | 6.493 | 6.613 | 1,929,291 | +0.11(+1.68%) |
May 21, 2008 | 6.464 | 6.677 | 6.426 | 6.504 | 1,970,530 | +0.06(+0.87%) |
May 20, 2008 | 6.378 | 6.512 | 6.291 | 6.448 | 1,335,085 | +0.09(+1.47%) |
May 19, 2008 | 6.437 | 6.656 | 6.354 | 6.354 | 2,792,809 | -0.10(-1.61%) |
May 16, 2008 | 6.123 | 6.552 | 5.981 | 6.458 | 2,624,583 | +0.39(+6.51%) |
May 15, 2008 | 6.434 | 6.434 | 6.037 | 6.064 | 3,879,308 | +0.12(+2.02%) |
May 14, 2008 | 6.192 | 6.192 | 5.675 | 5.944 | 5,081,261 | +0.23(+4.06%) |
May 13, 2008 | 5.640 | 5.816 | 5.451 | 5.712 | 1,983,638 | +0.08(+1.42%) |
May 12, 2008 | 5.275 | 5.635 | 5.275 | 5.632 | 4,020,202 | +0.32(+6.07%) |
May 09, 2008 | 5.304 | 5.464 | 5.216 | 5.310 | 1,433,750 | -0.02(-0.30%) |
May 08, 2008 | 5.539 | 5.539 | 5.283 | 5.326 | 1,802,470 | -0.13(-2.30%) |
May 07, 2008 | 5.544 | 5.677 | 5.427 | 5.451 | 1,843,393 | -0.09(-1.68%) |
May 06, 2008 | 5.747 | 5.749 | 5.520 | 5.544 | 2,762,957 | -0.20(-3.44%) |
May 05, 2008 | 5.677 | 5.813 | 5.616 | 5.741 | 2,222,178 | +0.04(+0.65%) |
May 02, 2008 | 5.685 | 5.915 | 5.368 | 5.704 | 5,240,220 | -0.05(-0.83%) |