Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 4,608 | +0.02(+0.47%) |
Jul 30, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 5.168 | 5.168 | 5.168 | 5.168 | 743 | +0.04(+0.84%) |
Jul 28, 2008 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 5.179 | 5.179 | 5.125 | 5.125 | 5,575 | -0.05(-1.04%) |
Jul 23, 2008 | 5.112 | 5.179 | 5.112 | 5.179 | 4,460 | +0.00(+0.00%) |
Jul 22, 2008 | 5.112 | 5.297 | 5.112 | 5.179 | 10,407 | +0.13(+2.67%) |
Jul 21, 2008 | 5.045 | 5.045 | 5.045 | 5.045 | 371 | -0.07(-1.32%) |
Jul 18, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 2,230 | +0.07(+1.39%) |
Jul 17, 2008 | 5.128 | 5.128 | 4.991 | 5.042 | 30,307 | -0.24(-4.63%) |
Jul 16, 2008 | 4.991 | 5.287 | 4.991 | 5.287 | 21,654 | +0.11(+2.18%) |
Jul 15, 2008 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 5.190 | 5.190 | 5.112 | 5.174 | 30,497 | -0.07(-1.38%) |
Jul 11, 2008 | 5.338 | 5.338 | 5.179 | 5.246 | 6,567 | +0.00(+0.00%) |
Jul 10, 2008 | 5.246 | 5.246 | 5.192 | 5.246 | 38,518 | +0.06(+1.25%) |
Jul 09, 2008 | 5.273 | 5.273 | 5.182 | 5.182 | 1,115 | -0.08(-1.58%) |
Jul 08, 2008 | 5.303 | 5.303 | 5.187 | 5.265 | 1,858 | +0.02(+0.36%) |
Jul 07, 2008 | 5.373 | 5.378 | 5.179 | 5.246 | 16,153 | -0.13(-2.35%) |
Jul 04, 2008 | 5.246 | 5.373 | 5.246 | 5.373 | 16,573 | +0.00(+0.00%) |
Jul 03, 2008 | 5.246 | 5.373 | 5.246 | 5.373 | 16,573 | +0.15(+2.94%) |
Jul 02, 2008 | 5.195 | 5.219 | 5.179 | 5.219 | 4,088 | +0.04(+0.78%) |
Jul 01, 2008 | 5.179 | 5.241 | 5.179 | 5.179 | 122,226 | -0.13(-2.53%) |
Jun 30, 2008 | 5.314 | 5.314 | 5.314 | 5.314 | 557 | +0.10(+1.91%) |
Jun 27, 2008 | 5.246 | 5.246 | 5.125 | 5.214 | 4,088 | -0.03(-0.67%) |
Jun 26, 2008 | 5.260 | 5.260 | 5.249 | 5.249 | 6,690 | -0.06(-1.22%) |
Jun 25, 2008 | 5.416 | 5.418 | 5.314 | 5.314 | 4,192 | +0.00(+0.00%) |
Jun 24, 2008 | 5.381 | 5.408 | 5.314 | 5.314 | 68,844 | -0.07(-1.25%) |
Jun 23, 2008 | 5.381 | 5.381 | 5.381 | 5.381 | 1,115 | -0.12(-2.15%) |
Jun 20, 2008 | 5.381 | 5.580 | 5.381 | 5.499 | 10,035 | +0.12(+2.20%) |
Jun 19, 2008 | 5.381 | 5.381 | 5.381 | 5.381 | 3,716 | +0.00(+0.00%) |
Jun 18, 2008 | 5.405 | 5.405 | 5.381 | 5.381 | 8,381 | -0.02(-0.30%) |
Jun 17, 2008 | 5.397 | 5.397 | 5.397 | 5.397 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 5.397 | 5.397 | 5.397 | 5.397 | 401 | -0.02(-0.40%) |
Jun 13, 2008 | 5.397 | 5.502 | 5.397 | 5.418 | 2,616 | +0.01(+0.15%) |
Jun 12, 2008 | 5.410 | 5.410 | 5.397 | 5.410 | 18,703 | -0.19(-3.41%) |
Jun 11, 2008 | 5.400 | 5.647 | 5.397 | 5.601 | 4,950 | +0.19(+3.58%) |
Jun 10, 2008 | 5.394 | 5.440 | 5.394 | 5.408 | 7,805 | +0.01(+0.15%) |
Jun 09, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 490 | -0.24(-4.29%) |
Jun 06, 2008 | 5.642 | 5.642 | 5.642 | 5.642 | 743 | +0.17(+3.05%) |
Jun 05, 2008 | 5.475 | 5.475 | 5.475 | 5.475 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 5.410 | 5.526 | 5.394 | 5.475 | 18,350 | -0.05(-0.97%) |
Jun 03, 2008 | 5.475 | 5.529 | 5.475 | 5.529 | 6,069 | +0.08(+1.38%) |
Jun 02, 2008 | 5.448 | 5.453 | 5.448 | 5.453 | 2,795 | -0.19(-3.34%) |
May 30, 2008 | 5.626 | 5.647 | 5.518 | 5.642 | 15,164 | +0.13(+2.34%) |
May 29, 2008 | 5.634 | 5.634 | 5.505 | 5.513 | 7,805 | +0.01(+0.15%) |
May 28, 2008 | 5.601 | 5.634 | 5.505 | 5.505 | 6,690 | -0.09(-1.59%) |
May 27, 2008 | 5.394 | 5.593 | 5.381 | 5.593 | 9,106 | -0.06(-1.00%) |
May 26, 2008 | 5.443 | 5.650 | 5.340 | 5.650 | 13,525 | +0.00(+0.00%) |
May 23, 2008 | 5.443 | 5.650 | 5.340 | 5.650 | 13,525 | +0.24(+4.43%) |
May 22, 2008 | 5.650 | 5.650 | 5.410 | 5.410 | 3,166 | -0.24(-4.19%) |
May 21, 2008 | 5.650 | 5.650 | 5.410 | 5.647 | 7,058 | +0.01(+0.24%) |
May 20, 2008 | 5.416 | 5.634 | 5.416 | 5.634 | 5,671 | +0.22(+3.97%) |
May 19, 2008 | 5.634 | 5.650 | 5.386 | 5.418 | 21,558 | -0.19(-3.31%) |
May 16, 2008 | 5.378 | 5.604 | 5.273 | 5.604 | 78,984 | +0.23(+4.20%) |
May 15, 2008 | 5.378 | 5.381 | 5.257 | 5.378 | 17,945 | +0.00(+0.00%) |
May 14, 2008 | 5.373 | 5.381 | 5.203 | 5.378 | 15,796 | +0.12(+2.25%) |
May 13, 2008 | 5.378 | 5.378 | 5.195 | 5.260 | 11,894 | -0.10(-1.91%) |
May 12, 2008 | 5.362 | 5.362 | 5.300 | 5.362 | 2,230 | +0.15(+2.94%) |
May 09, 2008 | 5.249 | 5.273 | 5.209 | 5.209 | 1,486 | -0.17(-3.10%) |
May 08, 2008 | 5.378 | 5.378 | 5.233 | 5.375 | 9,177 | +0.00(+0.00%) |
May 07, 2008 | 5.187 | 5.375 | 5.179 | 5.375 | 11,897 | -0.01(-0.10%) |
May 06, 2008 | 5.314 | 5.381 | 5.257 | 5.381 | 7,749 | +0.16(+3.09%) |
May 05, 2008 | 5.246 | 5.246 | 5.219 | 5.219 | 9,147 | +0.03(+0.62%) |
May 02, 2008 | 5.187 | 5.187 | 5.187 | 5.187 | 5,259 | -0.06(-1.13%) |