Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.581 | 5.709 | 5.392 | 5.506 | 233,973 | -0.28(-4.82%) |
Jul 30, 2008 | 5.898 | 6.018 | 5.664 | 5.785 | 191,901 | -0.06(-1.03%) |
Jul 29, 2008 | 5.845 | 6.026 | 5.717 | 5.845 | 207,893 | +0.07(+1.17%) |
Jul 28, 2008 | 5.649 | 5.868 | 5.611 | 5.777 | 282,054 | +0.10(+1.73%) |
Jul 25, 2008 | 5.694 | 5.845 | 5.521 | 5.679 | 212,017 | +0.04(+0.67%) |
Jul 24, 2008 | 5.641 | 5.702 | 5.513 | 5.641 | 155,448 | +0.02(+0.40%) |
Jul 23, 2008 | 5.619 | 5.754 | 5.513 | 5.619 | 168,647 | +0.00(+0.00%) |
Jul 22, 2008 | 5.355 | 5.626 | 5.294 | 5.619 | 205,861 | +0.25(+4.63%) |
Jul 21, 2008 | 5.340 | 5.392 | 5.302 | 5.370 | 127,067 | +0.03(+0.57%) |
Jul 18, 2008 | 5.325 | 5.423 | 5.302 | 5.340 | 273,855 | +0.05(+0.85%) |
Jul 17, 2008 | 5.061 | 5.325 | 5.023 | 5.294 | 285,677 | +0.30(+6.04%) |
Jul 16, 2008 | 4.804 | 5.015 | 4.789 | 4.993 | 478,882 | +0.20(+4.09%) |
Jul 15, 2008 | 4.834 | 4.910 | 4.751 | 4.797 | 311,075 | -0.08(-1.70%) |
Jul 14, 2008 | 4.917 | 4.955 | 4.774 | 4.880 | 291,165 | +0.02(+0.31%) |
Jul 11, 2008 | 4.864 | 4.902 | 4.804 | 4.864 | 158,320 | -0.04(-0.77%) |
Jul 10, 2008 | 4.857 | 4.932 | 4.857 | 4.902 | 156,916 | +0.05(+0.93%) |
Jul 09, 2008 | 4.940 | 5.015 | 4.857 | 4.857 | 108,226 | -0.09(-1.83%) |
Jul 08, 2008 | 4.917 | 5.068 | 4.864 | 4.947 | 663,451 | +0.06(+1.23%) |
Jul 07, 2008 | 5.151 | 5.159 | 4.887 | 4.887 | 297,271 | -0.24(-4.71%) |
Jul 04, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.00(+0.00%) |
Jul 03, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.13(+2.56%) |
Jul 02, 2008 | 5.136 | 5.204 | 5.000 | 5.000 | 206,346 | -0.15(-2.93%) |
Jul 01, 2008 | 5.083 | 5.166 | 4.985 | 5.151 | 226,017 | +0.00(+0.00%) |
Jun 30, 2008 | 5.189 | 5.340 | 5.128 | 5.151 | 231,740 | -0.04(-0.73%) |
Jun 27, 2008 | 5.257 | 5.407 | 5.166 | 5.189 | 560,937 | -0.05(-1.01%) |
Jun 26, 2008 | 5.490 | 5.558 | 5.204 | 5.242 | 306,199 | -0.30(-5.44%) |
Jun 25, 2008 | 5.830 | 5.890 | 5.506 | 5.543 | 273,206 | -0.28(-4.79%) |
Jun 24, 2008 | 6.071 | 6.086 | 5.815 | 5.822 | 210,935 | -0.31(-5.04%) |
Jun 23, 2008 | 6.079 | 6.290 | 6.079 | 6.132 | 183,118 | +0.06(+0.99%) |
Jun 20, 2008 | 6.132 | 6.177 | 6.026 | 6.071 | 410,358 | -0.09(-1.47%) |
Jun 19, 2008 | 5.860 | 6.162 | 5.815 | 6.162 | 270,394 | +0.30(+5.15%) |
Jun 18, 2008 | 5.973 | 5.988 | 5.822 | 5.860 | 122,773 | -0.14(-2.26%) |
Jun 17, 2008 | 6.064 | 6.079 | 5.849 | 5.996 | 169,579 | -0.06(-1.00%) |
Jun 16, 2008 | 6.056 | 6.116 | 6.041 | 6.056 | 117,012 | -0.05(-0.86%) |
Jun 13, 2008 | 6.086 | 6.184 | 6.049 | 6.109 | 171,768 | +0.08(+1.25%) |
Jun 12, 2008 | 6.086 | 6.169 | 5.996 | 6.033 | 130,299 | +0.02(+0.38%) |
Jun 11, 2008 | 6.101 | 6.177 | 5.958 | 6.011 | 166,667 | -0.12(-1.97%) |
Jun 10, 2008 | 6.139 | 6.214 | 5.958 | 6.132 | 228,108 | +0.11(+1.75%) |
Jun 09, 2008 | 6.237 | 6.335 | 6.025 | 6.026 | 353,787 | -0.21(-3.39%) |
Jun 06, 2008 | 6.403 | 6.444 | 6.237 | 6.237 | 231,279 | -0.23(-3.61%) |
Jun 05, 2008 | 6.275 | 6.471 | 6.237 | 6.471 | 293,691 | +0.20(+3.13%) |
Jun 04, 2008 | 6.132 | 6.320 | 6.116 | 6.275 | 329,608 | +0.14(+2.34%) |
Jun 03, 2008 | 6.101 | 6.177 | 6.049 | 6.132 | 304,973 | +0.05(+0.74%) |
Jun 02, 2008 | 6.147 | 6.275 | 5.988 | 6.086 | 180,725 | -0.07(-1.10%) |
May 30, 2008 | 6.275 | 6.297 | 6.139 | 6.154 | 702,618 | -0.13(-2.04%) |
May 29, 2008 | 6.124 | 6.350 | 6.071 | 6.282 | 429,729 | +0.15(+2.46%) |
May 28, 2008 | 6.026 | 6.147 | 5.943 | 6.132 | 324,292 | +0.11(+1.75%) |
May 27, 2008 | 5.777 | 6.026 | 5.732 | 6.026 | 345,662 | +0.28(+4.86%) |
May 26, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | +0.00(+0.00%) |
May 23, 2008 | 5.913 | 5.935 | 5.724 | 5.747 | 163,375 | -0.18(-3.05%) |
May 22, 2008 | 5.611 | 5.935 | 5.596 | 5.928 | 403,521 | +0.32(+5.79%) |
May 21, 2008 | 5.649 | 5.671 | 5.573 | 5.604 | 240,482 | -0.02(-0.40%) |
May 20, 2008 | 5.513 | 5.626 | 5.506 | 5.626 | 231,806 | +0.08(+1.36%) |
May 19, 2008 | 5.536 | 5.604 | 5.475 | 5.551 | 264,089 | +0.00(+0.00%) |
May 16, 2008 | 5.671 | 5.671 | 5.521 | 5.551 | 155,491 | -0.08(-1.47%) |
May 15, 2008 | 5.604 | 5.664 | 5.506 | 5.634 | 227,916 | +0.02(+0.40%) |
May 14, 2008 | 5.611 | 5.664 | 5.596 | 5.611 | 206,380 | +0.02(+0.27%) |
May 13, 2008 | 5.573 | 5.634 | 5.521 | 5.596 | 139,511 | +0.02(+0.41%) |
May 12, 2008 | 5.626 | 5.634 | 5.430 | 5.573 | 279,536 | -0.03(-0.54%) |
May 09, 2008 | 5.460 | 5.679 | 5.445 | 5.604 | 308,423 | +0.08(+1.36%) |
May 08, 2008 | 5.521 | 5.588 | 5.377 | 5.528 | 542,849 | +0.02(+0.27%) |
May 07, 2008 | 5.611 | 5.807 | 5.445 | 5.513 | 394,163 | -0.10(-1.75%) |
May 06, 2008 | 5.483 | 5.807 | 5.181 | 5.611 | 752,802 | +0.38(+7.36%) |
May 05, 2008 | 5.279 | 5.430 | 5.211 | 5.226 | 234,872 | -0.13(-2.39%) |
May 02, 2008 | 5.430 | 5.506 | 5.272 | 5.355 | 585,874 | +0.01(+0.14%) |