Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.511 | 4.650 | 4.462 | 4.601 | 1,168,537 | +0.01(+0.27%) |
Jul 30, 2008 | 4.695 | 4.695 | 4.499 | 4.589 | 860,558 | -0.05(-1.05%) |
Jul 29, 2008 | 4.638 | 4.654 | 4.487 | 4.638 | 796,869 | +0.06(+1.25%) |
Jul 28, 2008 | 4.552 | 4.715 | 4.491 | 4.581 | 447,582 | -0.01(-0.18%) |
Jul 25, 2008 | 4.829 | 4.894 | 4.548 | 4.589 | 667,156 | -0.20(-4.17%) |
Jul 24, 2008 | 5.180 | 5.192 | 4.715 | 4.788 | 758,839 | -0.55(-10.37%) |
Jul 23, 2008 | 5.359 | 5.463 | 5.167 | 5.343 | 979,925 | +0.04(+0.85%) |
Jul 22, 2008 | 5.008 | 5.322 | 4.964 | 5.298 | 731,351 | +0.25(+5.01%) |
Jul 21, 2008 | 5.139 | 5.245 | 4.976 | 5.045 | 659,216 | -0.09(-1.75%) |
Jul 18, 2008 | 5.045 | 5.233 | 4.809 | 5.135 | 523,352 | +0.10(+1.94%) |
Jul 17, 2008 | 4.894 | 5.078 | 4.682 | 5.037 | 821,451 | +0.15(+3.00%) |
Jul 16, 2008 | 4.483 | 4.923 | 4.409 | 4.890 | 575,326 | +0.42(+9.29%) |
Jul 15, 2008 | 4.662 | 4.662 | 4.344 | 4.475 | 692,544 | -0.27(-5.75%) |
Jul 14, 2008 | 4.951 | 4.951 | 4.617 | 4.748 | 475,117 | -0.20(-4.04%) |
Jul 11, 2008 | 4.715 | 4.972 | 4.483 | 4.947 | 678,525 | +0.17(+3.50%) |
Jul 10, 2008 | 4.691 | 4.878 | 4.591 | 4.780 | 470,697 | +0.02(+0.43%) |
Jul 09, 2008 | 4.951 | 4.951 | 4.731 | 4.760 | 447,506 | -0.18(-3.63%) |
Jul 08, 2008 | 4.682 | 4.968 | 4.654 | 4.939 | 414,519 | +0.26(+5.67%) |
Jul 07, 2008 | 4.760 | 4.890 | 4.581 | 4.674 | 483,752 | -0.05(-1.04%) |
Jul 04, 2008 | 4.813 | 4.870 | 4.654 | 4.723 | 282,127 | +0.00(+0.00%) |
Jul 03, 2008 | 4.813 | 4.870 | 4.654 | 4.723 | 282,127 | -0.07(-1.45%) |
Jul 02, 2008 | 4.858 | 4.858 | 4.625 | 4.792 | 687,815 | -0.07(-1.51%) |
Jul 01, 2008 | 4.854 | 5.196 | 4.780 | 4.866 | 733,013 | -0.03(-0.58%) |
Jun 30, 2008 | 4.939 | 5.094 | 4.850 | 4.894 | 388,663 | -0.05(-1.07%) |
Jun 27, 2008 | 4.984 | 5.155 | 4.890 | 4.947 | 1,174,627 | -0.06(-1.14%) |
Jun 26, 2008 | 5.192 | 5.316 | 4.951 | 5.004 | 225,497 | -0.26(-4.95%) |
Jun 25, 2008 | 5.123 | 5.306 | 5.061 | 5.265 | 620,195 | +0.15(+2.95%) |
Jun 24, 2008 | 5.159 | 5.200 | 5.029 | 5.114 | 378,111 | -0.11(-2.03%) |
Jun 23, 2008 | 5.326 | 5.408 | 5.131 | 5.220 | 303,350 | -0.06(-1.08%) |
Jun 20, 2008 | 5.253 | 5.322 | 5.163 | 5.277 | 780,948 | -0.02(-0.31%) |
Jun 19, 2008 | 5.253 | 5.306 | 5.147 | 5.294 | 866,855 | +0.03(+0.54%) |
Jun 18, 2008 | 5.534 | 5.726 | 5.249 | 5.265 | 641,875 | -0.31(-5.56%) |
Jun 17, 2008 | 5.754 | 5.905 | 5.522 | 5.575 | 551,853 | -0.17(-2.98%) |
Jun 16, 2008 | 5.815 | 5.815 | 5.656 | 5.746 | 371,793 | -0.10(-1.74%) |
Jun 13, 2008 | 5.750 | 5.848 | 5.705 | 5.848 | 202,306 | +0.17(+2.94%) |
Jun 12, 2008 | 5.807 | 5.893 | 5.681 | 5.681 | 335,007 | -0.07(-1.20%) |
Jun 11, 2008 | 6.031 | 6.097 | 5.673 | 5.750 | 537,839 | -0.31(-5.17%) |
Jun 10, 2008 | 6.084 | 6.329 | 6.003 | 6.064 | 504,727 | -0.11(-1.85%) |
Jun 09, 2008 | 6.243 | 6.492 | 6.141 | 6.178 | 331,231 | -0.03(-0.46%) |
Jun 06, 2008 | 6.590 | 6.704 | 6.198 | 6.207 | 408,664 | -0.44(-6.62%) |
Jun 05, 2008 | 6.488 | 6.761 | 6.463 | 6.647 | 370,590 | +0.15(+2.32%) |
Jun 04, 2008 | 6.577 | 6.675 | 6.455 | 6.496 | 327,204 | -0.12(-1.85%) |
Jun 03, 2008 | 6.553 | 6.781 | 6.553 | 6.618 | 722,171 | +0.08(+1.18%) |
Jun 02, 2008 | 6.577 | 6.618 | 6.243 | 6.541 | 732,453 | -0.05(-0.80%) |
May 30, 2008 | 6.402 | 6.606 | 6.317 | 6.594 | 560,763 | +0.20(+3.06%) |
May 29, 2008 | 6.170 | 6.435 | 6.040 | 6.398 | 464,933 | +0.20(+3.15%) |
May 28, 2008 | 6.268 | 6.419 | 6.186 | 6.203 | 355,580 | -0.05(-0.78%) |
May 27, 2008 | 6.345 | 6.582 | 6.190 | 6.251 | 368,659 | -0.11(-1.79%) |
May 26, 2008 | 6.573 | 6.573 | 6.325 | 6.366 | 313,122 | +0.00(+0.00%) |
May 23, 2008 | 6.573 | 6.573 | 6.325 | 6.366 | 313,122 | -0.26(-3.94%) |
May 22, 2008 | 6.492 | 6.626 | 6.370 | 6.626 | 732,203 | +0.15(+2.26%) |
May 21, 2008 | 6.749 | 6.903 | 6.435 | 6.480 | 480,213 | -0.25(-3.75%) |
May 20, 2008 | 6.724 | 6.867 | 6.610 | 6.732 | 288,934 | -0.03(-0.48%) |
May 19, 2008 | 6.745 | 6.883 | 6.720 | 6.765 | 536,401 | +0.01(+0.12%) |
May 16, 2008 | 6.773 | 6.818 | 6.516 | 6.757 | 367,609 | +0.03(+0.48%) |
May 15, 2008 | 6.643 | 6.802 | 6.602 | 6.724 | 265,684 | +0.07(+1.04%) |
May 14, 2008 | 6.724 | 6.826 | 6.622 | 6.655 | 161,698 | -0.06(-0.91%) |
May 13, 2008 | 6.769 | 6.899 | 6.590 | 6.716 | 214,931 | -0.05(-0.72%) |
May 12, 2008 | 6.569 | 6.895 | 6.435 | 6.765 | 596,839 | +0.22(+3.30%) |
May 09, 2008 | 6.308 | 6.586 | 6.223 | 6.549 | 495,346 | +0.16(+2.55%) |
May 08, 2008 | 6.455 | 6.471 | 6.256 | 6.386 | 790,665 | -0.06(-0.89%) |
May 07, 2008 | 6.842 | 6.879 | 6.402 | 6.443 | 301,174 | -0.38(-5.56%) |
May 06, 2008 | 6.504 | 6.846 | 6.313 | 6.822 | 380,028 | +0.26(+4.04%) |
May 05, 2008 | 6.622 | 6.663 | 6.480 | 6.557 | 270,812 | -0.10(-1.53%) |
May 02, 2008 | 6.818 | 6.895 | 6.508 | 6.659 | 458,531 | -0.09(-1.33%) |