Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.690 | 4.840 | 4.290 | 4.370 | 178,825 | -0.46(-9.52%) |
Jul 30, 2008 | 4.760 | 4.870 | 4.690 | 4.830 | 58,849 | +0.14(+2.99%) |
Jul 29, 2008 | 4.690 | 4.930 | 4.580 | 4.690 | 107,084 | +0.10(+2.18%) |
Jul 28, 2008 | 4.910 | 4.910 | 4.460 | 4.590 | 99,235 | -0.34(-6.90%) |
Jul 25, 2008 | 4.670 | 4.940 | 4.490 | 4.930 | 119,093 | +0.32(+6.94%) |
Jul 24, 2008 | 4.730 | 4.730 | 4.590 | 4.610 | 36,772 | -0.10(-2.12%) |
Jul 23, 2008 | 4.930 | 4.970 | 4.465 | 4.710 | 75,172 | -0.22(-4.46%) |
Jul 22, 2008 | 4.660 | 4.960 | 4.560 | 4.930 | 66,158 | +0.24(+5.12%) |
Jul 21, 2008 | 4.580 | 4.760 | 4.550 | 4.690 | 24,305 | +0.15(+3.30%) |
Jul 18, 2008 | 4.750 | 4.750 | 4.430 | 4.540 | 78,266 | -0.21(-4.42%) |
Jul 17, 2008 | 4.770 | 4.890 | 4.510 | 4.750 | 62,092 | +0.05(+1.06%) |
Jul 16, 2008 | 4.310 | 4.700 | 4.270 | 4.700 | 119,207 | +0.42(+9.81%) |
Jul 15, 2008 | 4.180 | 4.550 | 4.000 | 4.280 | 77,349 | +0.01(+0.23%) |
Jul 14, 2008 | 4.230 | 4.800 | 4.170 | 4.270 | 183,015 | +0.12(+2.89%) |
Jul 11, 2008 | 4.290 | 4.290 | 3.855 | 4.150 | 188,294 | -0.19(-4.38%) |
Jul 10, 2008 | 4.740 | 4.740 | 4.280 | 4.340 | 81,078 | -0.36(-7.66%) |
Jul 09, 2008 | 5.080 | 5.080 | 4.690 | 4.700 | 70,318 | -0.40(-7.84%) |
Jul 08, 2008 | 4.520 | 5.120 | 4.320 | 5.100 | 119,769 | +0.57(+12.58%) |
Jul 07, 2008 | 4.920 | 4.920 | 4.420 | 4.530 | 193,918 | -0.31(-6.40%) |
Jul 04, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | +0.00(+0.00%) |
Jul 03, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | -0.09(-1.83%) |
Jul 02, 2008 | 5.080 | 5.210 | 4.890 | 4.930 | 177,608 | -0.19(-3.71%) |
Jul 01, 2008 | 5.210 | 5.250 | 5.060 | 5.120 | 117,875 | -0.19(-3.58%) |
Jun 30, 2008 | 5.870 | 5.900 | 5.050 | 5.310 | 241,387 | -0.48(-8.29%) |
Jun 27, 2008 | 6.000 | 6.060 | 5.784 | 5.790 | 424,548 | -0.24(-3.98%) |
Jun 26, 2008 | 6.160 | 6.220 | 5.660 | 6.030 | 36,023 | -0.16(-2.58%) |
Jun 25, 2008 | 5.900 | 6.260 | 5.700 | 6.190 | 190,250 | +0.28(+4.74%) |
Jun 24, 2008 | 6.310 | 6.310 | 5.890 | 5.910 | 96,107 | -0.33(-5.29%) |
Jun 23, 2008 | 6.530 | 6.530 | 6.080 | 6.240 | 88,299 | -0.22(-3.41%) |
Jun 20, 2008 | 6.470 | 6.700 | 6.400 | 6.460 | 106,760 | -0.03(-0.46%) |
Jun 19, 2008 | 6.610 | 6.610 | 6.480 | 6.490 | 88,588 | -0.12(-1.82%) |
Jun 18, 2008 | 6.650 | 6.840 | 6.560 | 6.610 | 47,466 | -0.08(-1.20%) |
Jun 17, 2008 | 6.830 | 6.920 | 6.680 | 6.690 | 64,680 | -0.12(-1.76%) |
Jun 16, 2008 | 6.770 | 6.850 | 6.700 | 6.810 | 49,286 | -0.05(-0.73%) |
Jun 13, 2008 | 6.810 | 7.000 | 6.690 | 6.860 | 54,160 | +0.10(+1.48%) |
Jun 12, 2008 | 6.840 | 7.050 | 6.670 | 6.760 | 139,616 | -0.03(-0.44%) |
Jun 11, 2008 | 6.790 | 7.020 | 6.730 | 6.790 | 175,168 | -0.03(-0.44%) |
Jun 10, 2008 | 6.780 | 6.930 | 6.680 | 6.820 | 74,179 | -0.12(-1.73%) |
Jun 09, 2008 | 7.090 | 7.180 | 6.810 | 6.940 | 76,030 | -0.06(-0.86%) |
Jun 06, 2008 | 7.060 | 7.220 | 6.920 | 7.000 | 188,638 | -0.14(-1.96%) |
Jun 05, 2008 | 7.000 | 7.250 | 7.000 | 7.140 | 72,366 | +0.14(+2.00%) |
Jun 04, 2008 | 7.300 | 7.410 | 6.990 | 7.000 | 170,410 | -0.36(-4.89%) |
Jun 03, 2008 | 7.170 | 7.640 | 7.170 | 7.360 | 145,145 | +0.25(+3.52%) |
Jun 02, 2008 | 7.290 | 7.390 | 6.970 | 7.110 | 66,531 | -0.21(-2.87%) |
May 30, 2008 | 7.400 | 7.430 | 7.100 | 7.320 | 96,247 | -0.06(-0.81%) |
May 29, 2008 | 7.230 | 7.410 | 7.200 | 7.380 | 70,513 | +0.14(+1.93%) |
May 28, 2008 | 7.450 | 7.450 | 7.190 | 7.240 | 56,402 | -0.14(-1.90%) |
May 27, 2008 | 7.000 | 7.430 | 7.000 | 7.380 | 51,836 | +0.39(+5.58%) |
May 26, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | +0.00(+0.00%) |
May 23, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | -0.16(-2.24%) |
May 22, 2008 | 7.350 | 7.490 | 7.000 | 7.150 | 240,955 | -0.20(-2.72%) |
May 21, 2008 | 7.310 | 7.370 | 7.170 | 7.350 | 170,479 | +0.05(+0.68%) |
May 20, 2008 | 7.230 | 7.470 | 7.070 | 7.300 | 134,492 | +0.01(+0.14%) |
May 19, 2008 | 7.600 | 7.620 | 7.160 | 7.290 | 156,167 | -0.19(-2.54%) |
May 16, 2008 | 7.550 | 7.570 | 7.380 | 7.480 | 96,437 | +0.05(+0.67%) |
May 15, 2008 | 7.330 | 7.440 | 7.220 | 7.430 | 153,558 | +0.09(+1.23%) |
May 14, 2008 | 7.020 | 7.460 | 7.020 | 7.340 | 186,442 | +0.32(+4.56%) |
May 13, 2008 | 7.050 | 7.150 | 7.020 | 7.020 | 94,813 | +0.03(+0.43%) |
May 12, 2008 | 6.780 | 7.100 | 6.780 | 6.990 | 115,931 | +0.25(+3.71%) |
May 09, 2008 | 6.550 | 6.740 | 6.510 | 6.740 | 29,413 | +0.20(+3.06%) |
May 08, 2008 | 6.600 | 6.770 | 6.510 | 6.540 | 58,560 | -0.09(-1.36%) |
May 07, 2008 | 6.780 | 6.980 | 6.610 | 6.630 | 72,831 | -0.13(-1.92%) |
May 06, 2008 | 6.840 | 7.060 | 6.650 | 6.760 | 168,979 | -0.04(-0.59%) |
May 05, 2008 | 7.000 | 7.050 | 6.750 | 6.800 | 177,416 | -0.16(-2.30%) |
May 02, 2008 | 7.280 | 7.280 | 6.950 | 6.960 | 174,448 | -0.09(-1.28%) |