Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.170 | 5.980 | 5.130 | 5.490 | 14,204 | -0.33(-5.67%) |
Jul 30, 2008 | 5.600 | 5.820 | 5.540 | 5.820 | 6,293 | -0.18(-3.00%) |
Jul 29, 2008 | 6.000 | 6.000 | 5.900 | 6.000 | 8,539 | +0.00(+0.00%) |
Jul 28, 2008 | 5.950 | 6.000 | 5.900 | 6.000 | 5,800 | -0.22(-3.54%) |
Jul 25, 2008 | 5.560 | 6.220 | 5.520 | 6.220 | 20,458 | +0.58(+10.28%) |
Jul 24, 2008 | 5.450 | 5.880 | 5.450 | 5.640 | 13,397 | +0.20(+3.68%) |
Jul 23, 2008 | 5.430 | 5.630 | 5.050 | 5.440 | 8,613 | +0.01(+0.18%) |
Jul 22, 2008 | 5.670 | 5.682 | 5.110 | 5.430 | 24,470 | -0.51(-8.59%) |
Jul 21, 2008 | 5.760 | 5.940 | 5.490 | 5.940 | 6,549 | +0.10(+1.71%) |
Jul 18, 2008 | 5.220 | 5.990 | 5.220 | 5.840 | 54,790 | +0.45(+8.35%) |
Jul 17, 2008 | 4.970 | 5.390 | 4.970 | 5.390 | 6,259 | +0.22(+4.26%) |
Jul 16, 2008 | 4.910 | 5.370 | 4.900 | 5.170 | 9,789 | -0.33(-6.00%) |
Jul 15, 2008 | 5.330 | 5.600 | 4.950 | 5.500 | 11,494 | +0.12(+2.33%) |
Jul 14, 2008 | 5.630 | 6.380 | 5.250 | 5.375 | 8,351 | -0.12(-2.27%) |
Jul 11, 2008 | 6.010 | 6.060 | 4.610 | 5.500 | 67,962 | -0.42(-7.09%) |
Jul 10, 2008 | 5.540 | 6.300 | 5.365 | 5.920 | 13,873 | +0.38(+6.86%) |
Jul 09, 2008 | 5.570 | 5.960 | 5.160 | 5.540 | 16,122 | -0.17(-2.98%) |
Jul 08, 2008 | 5.670 | 5.820 | 5.520 | 5.710 | 11,213 | -0.26(-4.36%) |
Jul 07, 2008 | 5.836 | 6.000 | 5.820 | 5.970 | 9,900 | -0.06(-1.00%) |
Jul 04, 2008 | 6.120 | 6.120 | 5.810 | 6.030 | 12,360 | +0.00(+0.00%) |
Jul 03, 2008 | 6.120 | 6.120 | 5.810 | 6.030 | 12,360 | -0.28(-4.44%) |
Jul 02, 2008 | 6.510 | 6.510 | 6.110 | 6.310 | 11,040 | -0.26(-3.96%) |
Jul 01, 2008 | 6.530 | 6.760 | 6.250 | 6.570 | 11,665 | -0.01(-0.15%) |
Jun 30, 2008 | 6.920 | 7.080 | 6.350 | 6.580 | 13,391 | -0.42(-6.00%) |
Jun 27, 2008 | 6.750 | 7.070 | 6.750 | 7.000 | 10,870 | +0.26(+3.86%) |
Jun 26, 2008 | 6.790 | 7.050 | 6.730 | 6.740 | 57,792 | -0.26(-3.71%) |
Jun 25, 2008 | 6.980 | 7.110 | 6.290 | 7.000 | 16,116 | -0.12(-1.69%) |
Jun 24, 2008 | 6.380 | 7.140 | 6.340 | 7.120 | 17,192 | +0.47(+7.07%) |
Jun 23, 2008 | 6.900 | 7.110 | 6.430 | 6.650 | 32,602 | -0.37(-5.27%) |
Jun 20, 2008 | 7.000 | 7.160 | 7.000 | 7.020 | 25,700 | +0.02(+0.29%) |
Jun 19, 2008 | 7.200 | 7.510 | 7.000 | 7.000 | 5,678 | -0.03(-0.43%) |
Jun 18, 2008 | 7.000 | 7.100 | 6.500 | 7.030 | 9,636 | -0.04(-0.57%) |
Jun 17, 2008 | 6.910 | 7.070 | 6.870 | 7.070 | 8,110 | +0.17(+2.46%) |
Jun 16, 2008 | 7.170 | 7.170 | 6.870 | 6.900 | 6,237 | -0.29(-4.03%) |
Jun 13, 2008 | 7.100 | 7.620 | 7.030 | 7.190 | 12,528 | -0.03(-0.42%) |
Jun 12, 2008 | 7.000 | 7.260 | 7.000 | 7.220 | 13,458 | +0.21(+3.00%) |
Jun 11, 2008 | 6.700 | 7.070 | 6.540 | 7.010 | 5,400 | +0.00(+0.00%) |
Jun 10, 2008 | 6.530 | 7.010 | 6.410 | 7.010 | 23,922 | +0.05(+0.72%) |
Jun 09, 2008 | 6.970 | 6.970 | 6.790 | 6.960 | 4,759 | -0.02(-0.29%) |
Jun 06, 2008 | 6.930 | 7.030 | 6.530 | 6.980 | 7,101 | -0.16(-2.24%) |
Jun 05, 2008 | 6.530 | 7.230 | 6.530 | 7.140 | 7,385 | +0.00(+0.00%) |
Jun 04, 2008 | 7.170 | 7.170 | 7.050 | 7.140 | 4,800 | -0.19(-2.59%) |
Jun 03, 2008 | 7.160 | 7.330 | 7.150 | 7.330 | 8,917 | +0.19(+2.66%) |
Jun 02, 2008 | 6.760 | 7.200 | 6.510 | 7.140 | 14,326 | -0.12(-1.65%) |
May 30, 2008 | 6.960 | 7.260 | 6.960 | 7.260 | 10,800 | +0.39(+5.68%) |
May 29, 2008 | 7.010 | 7.010 | 6.520 | 6.870 | 9,260 | -0.22(-3.10%) |
May 28, 2008 | 7.040 | 7.090 | 6.930 | 7.090 | 10,412 | -0.23(-3.14%) |
May 27, 2008 | 7.320 | 7.320 | 7.320 | 7.320 | 200 | +0.21(+2.95%) |
May 26, 2008 | 7.040 | 7.140 | 6.920 | 7.110 | 11,150 | +0.00(+0.00%) |
May 23, 2008 | 7.040 | 7.140 | 6.920 | 7.110 | 11,150 | -0.04(-0.56%) |
May 22, 2008 | 7.320 | 7.332 | 6.900 | 7.150 | 16,098 | -0.03(-0.42%) |
May 21, 2008 | 6.820 | 7.180 | 6.820 | 7.180 | 4,732 | +0.03(+0.42%) |
May 20, 2008 | 7.090 | 7.300 | 6.920 | 7.150 | 11,283 | +0.02(+0.28%) |
May 19, 2008 | 7.230 | 7.350 | 7.120 | 7.130 | 12,140 | -0.09(-1.25%) |
May 16, 2008 | 7.300 | 7.520 | 7.050 | 7.220 | 13,070 | -0.05(-0.69%) |
May 15, 2008 | 7.460 | 7.510 | 7.260 | 7.270 | 12,025 | -0.33(-4.34%) |
May 14, 2008 | 7.250 | 7.600 | 7.210 | 7.600 | 9,790 | +0.20(+2.70%) |
May 13, 2008 | 7.810 | 7.810 | 7.300 | 7.400 | 9,473 | -0.41(-5.25%) |
May 12, 2008 | 7.220 | 7.810 | 7.190 | 7.810 | 11,000 | +0.62(+8.62%) |
May 09, 2008 | 7.010 | 7.332 | 7.010 | 7.190 | 2,700 | -0.21(-2.84%) |
May 08, 2008 | 6.730 | 7.650 | 6.730 | 7.400 | 22,208 | -0.19(-2.50%) |
May 07, 2008 | 7.880 | 7.880 | 6.820 | 7.590 | 7,028 | -0.14(-1.81%) |
May 06, 2008 | 7.000 | 8.040 | 7.000 | 7.730 | 13,784 | +1.00(+14.86%) |
May 05, 2008 | 6.880 | 6.891 | 6.630 | 6.730 | 16,675 | -0.27(-3.86%) |
May 02, 2008 | 7.270 | 7.270 | 6.680 | 7.000 | 13,788 | -0.27(-3.71%) |