Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.547 | 5.841 | 5.469 | 5.736 | 22,815,902 | +0.18(+3.29%) |
Jul 30, 2008 | 5.482 | 6.010 | 5.462 | 5.553 | 40,818,440 | +0.37(+7.04%) |
Jul 29, 2008 | 5.188 | 5.358 | 5.044 | 5.188 | 9,705,996 | +0.10(+1.92%) |
Jul 28, 2008 | 5.195 | 5.253 | 5.077 | 5.090 | 6,448,403 | -0.08(-1.64%) |
Jul 25, 2008 | 5.123 | 5.175 | 5.018 | 5.175 | 5,063,750 | +0.11(+2.19%) |
Jul 24, 2008 | 5.195 | 5.279 | 5.038 | 5.064 | 6,793,780 | -0.18(-3.36%) |
Jul 23, 2008 | 5.090 | 5.273 | 5.064 | 5.240 | 6,076,420 | +0.15(+2.95%) |
Jul 22, 2008 | 4.894 | 5.103 | 4.894 | 5.090 | 3,606,703 | +0.07(+1.30%) |
Jul 21, 2008 | 5.051 | 5.142 | 4.999 | 5.025 | 5,423,704 | -0.03(-0.52%) |
Jul 18, 2008 | 4.999 | 5.084 | 4.927 | 5.051 | 7,895,982 | +0.07(+1.44%) |
Jul 17, 2008 | 4.999 | 4.999 | 4.836 | 4.979 | 11,056,815 | +0.04(+0.79%) |
Jul 16, 2008 | 4.751 | 4.979 | 4.731 | 4.940 | 8,242,248 | +0.18(+3.84%) |
Jul 15, 2008 | 4.770 | 4.836 | 4.640 | 4.757 | 10,032,080 | -0.06(-1.22%) |
Jul 14, 2008 | 4.986 | 5.044 | 4.803 | 4.816 | 7,285,670 | -0.16(-3.28%) |
Jul 11, 2008 | 5.077 | 5.077 | 4.868 | 4.979 | 8,676,437 | -0.10(-1.93%) |
Jul 10, 2008 | 5.149 | 5.195 | 5.044 | 5.077 | 7,492,664 | -0.08(-1.52%) |
Jul 09, 2008 | 5.351 | 5.364 | 5.155 | 5.155 | 6,855,331 | -0.17(-3.19%) |
Jul 08, 2008 | 5.221 | 5.358 | 5.149 | 5.325 | 10,968,022 | +0.08(+1.62%) |
Jul 07, 2008 | 5.456 | 5.501 | 5.208 | 5.240 | 7,823,822 | -0.18(-3.25%) |
Jul 04, 2008 | 5.390 | 5.469 | 5.332 | 5.416 | 6,634,259 | +0.00(+0.00%) |
Jul 03, 2008 | 5.390 | 5.469 | 5.332 | 5.416 | 6,634,259 | +0.07(+1.22%) |
Jul 02, 2008 | 5.488 | 5.495 | 5.332 | 5.351 | 4,942,907 | -0.09(-1.68%) |
Jul 01, 2008 | 5.266 | 5.495 | 5.221 | 5.443 | 19,704,164 | -0.17(-3.02%) |
Jun 30, 2008 | 5.645 | 5.726 | 5.508 | 5.612 | 11,286,645 | -0.01(-0.23%) |
Jun 27, 2008 | 5.710 | 5.723 | 5.495 | 5.625 | 8,967,715 | -0.08(-1.37%) |
Jun 26, 2008 | 5.828 | 5.867 | 5.619 | 5.704 | 5,679,037 | -0.19(-3.21%) |
Jun 25, 2008 | 5.801 | 5.984 | 5.730 | 5.893 | 7,188,255 | +0.10(+1.80%) |
Jun 24, 2008 | 6.076 | 6.076 | 5.762 | 5.788 | 5,772,374 | -0.09(-1.55%) |
Jun 23, 2008 | 5.978 | 6.017 | 5.821 | 5.880 | 4,039,640 | -0.01(-0.22%) |
Jun 20, 2008 | 6.023 | 6.134 | 5.873 | 5.893 | 6,267,281 | -0.16(-2.69%) |
Jun 19, 2008 | 5.945 | 6.108 | 5.886 | 6.056 | 5,191,640 | +0.12(+1.98%) |
Jun 18, 2008 | 6.056 | 6.102 | 5.896 | 5.938 | 6,969,123 | -0.14(-2.36%) |
Jun 17, 2008 | 6.017 | 6.121 | 5.997 | 6.082 | 9,551,134 | +0.08(+1.30%) |
Jun 16, 2008 | 6.056 | 6.128 | 5.991 | 6.004 | 13,715,593 | -0.10(-1.71%) |
Jun 13, 2008 | 6.049 | 6.134 | 6.017 | 6.108 | 9,992,587 | +0.07(+1.08%) |
Jun 12, 2008 | 6.004 | 6.173 | 5.971 | 6.043 | 8,798,644 | +0.06(+0.98%) |
Jun 11, 2008 | 6.043 | 6.134 | 5.974 | 5.984 | 5,650,913 | -0.12(-2.03%) |
Jun 10, 2008 | 6.160 | 6.219 | 6.043 | 6.108 | 6,464,733 | -0.10(-1.58%) |
Jun 09, 2008 | 6.265 | 6.271 | 6.141 | 6.206 | 4,549,284 | +0.01(+0.11%) |
Jun 06, 2008 | 6.350 | 6.389 | 6.167 | 6.199 | 6,771,159 | -0.23(-3.65%) |
Jun 05, 2008 | 6.506 | 6.506 | 6.317 | 6.434 | 6,196,104 | -0.03(-0.40%) |
Jun 04, 2008 | 6.487 | 6.493 | 6.363 | 6.461 | 6,675,664 | -0.03(-0.50%) |
Jun 03, 2008 | 6.461 | 6.545 | 6.395 | 6.493 | 6,055,117 | +0.07(+1.02%) |
Jun 02, 2008 | 6.487 | 6.585 | 6.284 | 6.428 | 8,464,971 | -0.08(-1.20%) |
May 30, 2008 | 6.421 | 6.545 | 6.392 | 6.506 | 8,891,485 | +0.09(+1.42%) |
May 29, 2008 | 6.330 | 6.428 | 6.297 | 6.415 | 9,829,689 | +0.05(+0.72%) |
May 28, 2008 | 6.467 | 6.545 | 6.356 | 6.369 | 8,349,576 | -0.05(-0.71%) |
May 27, 2008 | 6.193 | 6.434 | 6.193 | 6.415 | 5,629,598 | +0.15(+2.40%) |
May 26, 2008 | 6.369 | 6.425 | 6.265 | 6.265 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.369 | 6.425 | 6.265 | 6.265 | 4,755,299 | -0.12(-1.94%) |
May 22, 2008 | 6.304 | 6.421 | 6.297 | 6.389 | 6,216,973 | +0.04(+0.62%) |
May 21, 2008 | 6.493 | 6.526 | 6.317 | 6.350 | 6,372,688 | -0.14(-2.11%) |
May 20, 2008 | 6.571 | 6.578 | 6.421 | 6.487 | 8,167,894 | -0.10(-1.58%) |
May 19, 2008 | 6.571 | 6.746 | 6.532 | 6.591 | 10,637,816 | +0.02(+0.30%) |
May 16, 2008 | 6.539 | 6.754 | 6.369 | 6.571 | 11,220,138 | -0.21(-3.08%) |
May 15, 2008 | 6.552 | 6.832 | 6.552 | 6.780 | 10,407,953 | +0.20(+3.08%) |
May 14, 2008 | 6.624 | 6.728 | 6.532 | 6.578 | 10,121,555 | -0.01(-0.20%) |
May 13, 2008 | 6.598 | 6.656 | 6.461 | 6.591 | 12,140,240 | +0.00(+0.00%) |
May 12, 2008 | 6.317 | 6.611 | 6.317 | 6.591 | 12,002,657 | +0.25(+3.91%) |
May 09, 2008 | 6.206 | 6.356 | 6.186 | 6.343 | 2,191,333 | +0.05(+0.73%) |
May 08, 2008 | 6.160 | 6.317 | 6.147 | 6.297 | 9,435,159 | +0.16(+2.55%) |
May 07, 2008 | 6.356 | 6.408 | 6.128 | 6.141 | 7,643,109 | -0.21(-3.29%) |
May 06, 2008 | 6.186 | 6.376 | 6.134 | 6.350 | 6,537,045 | +0.10(+1.67%) |
May 05, 2008 | 6.108 | 6.343 | 6.108 | 6.245 | 10,508,198 | +0.09(+1.48%) |
May 02, 2008 | 6.245 | 6.245 | 6.082 | 6.154 | 8,833,774 | -0.02(-0.32%) |