Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.809 | 4.155 | 3.731 | 4.025 | 297,010 | +0.12(+3.10%) |
Jul 30, 2008 | 3.852 | 4.103 | 3.687 | 3.904 | 473,900 | +0.10(+2.73%) |
Jul 29, 2008 | 3.800 | 3.930 | 3.281 | 3.800 | 603,208 | +0.50(+15.22%) |
Jul 28, 2008 | 3.523 | 3.635 | 3.047 | 3.298 | 516,872 | -0.24(-6.85%) |
Jul 25, 2008 | 3.532 | 3.830 | 3.341 | 3.540 | 486,728 | +0.07(+2.00%) |
Jul 24, 2008 | 3.635 | 3.653 | 3.376 | 3.471 | 402,488 | -0.12(-3.37%) |
Jul 23, 2008 | 3.774 | 4.328 | 3.428 | 3.592 | 913,845 | -0.11(-3.04%) |
Jul 22, 2008 | 3.419 | 3.817 | 3.358 | 3.705 | 342,735 | +0.29(+8.35%) |
Jul 21, 2008 | 3.584 | 3.627 | 3.333 | 3.419 | 409,264 | -0.13(-3.66%) |
Jul 18, 2008 | 3.722 | 3.731 | 3.384 | 3.549 | 239,210 | -0.11(-3.07%) |
Jul 17, 2008 | 3.419 | 3.921 | 3.419 | 3.661 | 792,234 | +0.13(+3.68%) |
Jul 16, 2008 | 3.350 | 3.739 | 3.307 | 3.532 | 494,006 | +0.17(+5.15%) |
Jul 15, 2008 | 3.592 | 3.653 | 3.246 | 3.358 | 531,230 | -0.32(-8.71%) |
Jul 14, 2008 | 3.618 | 3.973 | 3.549 | 3.679 | 270,642 | +0.10(+2.66%) |
Jul 11, 2008 | 3.938 | 3.947 | 3.584 | 3.584 | 264,797 | -0.48(-11.91%) |
Jul 10, 2008 | 4.181 | 4.181 | 3.770 | 4.068 | 348,029 | -0.08(-1.88%) |
Jul 09, 2008 | 4.129 | 4.302 | 3.826 | 4.146 | 462,159 | -0.12(-2.84%) |
Jul 08, 2008 | 3.783 | 4.267 | 3.679 | 4.267 | 457,695 | +0.37(+9.56%) |
Jul 07, 2008 | 4.094 | 4.172 | 3.800 | 3.895 | 385,961 | -0.18(-4.46%) |
Jul 04, 2008 | 4.016 | 4.077 | 3.895 | 4.077 | 264,171 | +0.00(+0.00%) |
Jul 03, 2008 | 4.016 | 4.077 | 3.895 | 4.077 | 264,171 | -0.01(-0.21%) |
Jul 02, 2008 | 3.895 | 4.094 | 3.038 | 4.086 | 654,961 | -0.17(-4.07%) |
Jul 01, 2008 | 4.112 | 4.518 | 4.068 | 4.259 | 526,880 | +0.00(+0.00%) |
Jun 30, 2008 | 4.691 | 4.691 | 4.233 | 4.259 | 589,128 | -0.41(-8.72%) |
Jun 27, 2008 | 4.891 | 5.081 | 4.622 | 4.666 | 1,997,380 | -0.26(-5.27%) |
Jun 26, 2008 | 5.194 | 5.194 | 4.891 | 4.925 | 824,883 | -0.33(-6.26%) |
Jun 25, 2008 | 4.873 | 5.341 | 4.873 | 5.254 | 394,354 | +0.38(+7.82%) |
Jun 24, 2008 | 4.873 | 5.211 | 4.614 | 4.873 | 389,371 | +0.02(+0.36%) |
Jun 23, 2008 | 5.133 | 5.168 | 4.804 | 4.856 | 430,540 | -0.23(-4.59%) |
Jun 20, 2008 | 5.271 | 5.271 | 4.917 | 5.090 | 585,971 | -0.17(-3.29%) |
Jun 19, 2008 | 5.055 | 5.315 | 4.960 | 5.263 | 352,406 | +0.23(+4.47%) |
Jun 18, 2008 | 5.375 | 5.375 | 4.951 | 5.038 | 592,793 | -0.45(-8.20%) |
Jun 17, 2008 | 6.068 | 6.076 | 5.462 | 5.488 | 257,268 | -0.51(-8.51%) |
Jun 16, 2008 | 5.618 | 6.059 | 5.600 | 5.999 | 490,806 | +0.38(+6.78%) |
Jun 13, 2008 | 5.496 | 5.618 | 5.401 | 5.618 | 315,121 | +0.19(+3.51%) |
Jun 12, 2008 | 5.375 | 5.696 | 5.315 | 5.427 | 392,090 | +0.09(+1.62%) |
Jun 11, 2008 | 5.436 | 5.436 | 5.237 | 5.341 | 327,762 | -0.13(-2.37%) |
Jun 10, 2008 | 5.661 | 5.808 | 5.453 | 5.471 | 319,603 | -0.38(-6.51%) |
Jun 09, 2008 | 6.267 | 6.267 | 5.798 | 5.851 | 537,595 | -0.16(-2.59%) |
Jun 06, 2008 | 6.276 | 6.276 | 5.825 | 6.007 | 758,666 | -0.29(-4.67%) |
Jun 05, 2008 | 5.964 | 6.518 | 5.938 | 6.301 | 693,586 | +0.34(+5.66%) |
Jun 04, 2008 | 5.713 | 5.999 | 5.713 | 5.964 | 667,864 | +0.26(+4.55%) |
Jun 03, 2008 | 6.050 | 6.102 | 5.548 | 5.704 | 574,911 | -0.32(-5.32%) |
Jun 02, 2008 | 6.094 | 6.094 | 5.635 | 6.024 | 742,732 | +0.11(+1.90%) |
May 30, 2008 | 6.224 | 6.224 | 5.903 | 5.912 | 402,754 | -0.32(-5.14%) |
May 29, 2008 | 6.405 | 6.405 | 6.206 | 6.232 | 328,672 | -0.16(-2.57%) |
May 28, 2008 | 6.622 | 6.717 | 6.284 | 6.397 | 415,098 | -0.23(-3.40%) |
May 27, 2008 | 6.397 | 6.622 | 6.327 | 6.622 | 190,136 | +0.24(+3.80%) |
May 26, 2008 | 6.578 | 6.665 | 6.336 | 6.379 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.578 | 6.665 | 6.336 | 6.379 | 144,461 | -0.26(-3.91%) |
May 22, 2008 | 6.544 | 6.726 | 6.492 | 6.639 | 327,557 | +0.11(+1.72%) |
May 21, 2008 | 7.029 | 7.072 | 6.457 | 6.527 | 286,597 | -0.43(-6.22%) |
May 20, 2008 | 7.392 | 7.392 | 6.933 | 6.959 | 375,020 | -0.48(-6.51%) |
May 19, 2008 | 7.150 | 7.548 | 7.055 | 7.444 | 431,235 | +0.23(+3.12%) |
May 16, 2008 | 7.609 | 7.609 | 7.011 | 7.219 | 1,198,560 | +0.35(+5.04%) |
May 15, 2008 | 6.968 | 6.968 | 6.691 | 6.873 | 611,258 | -0.11(-1.61%) |
May 14, 2008 | 6.959 | 7.055 | 6.881 | 6.985 | 462,679 | +0.06(+0.88%) |
May 13, 2008 | 6.752 | 6.977 | 6.752 | 6.925 | 413,833 | +0.25(+3.76%) |
May 12, 2008 | 6.656 | 6.855 | 6.509 | 6.674 | 727,719 | +0.08(+1.18%) |
May 09, 2008 | 7.020 | 7.020 | 6.570 | 6.596 | 247,615 | -0.37(-5.34%) |
May 08, 2008 | 7.323 | 7.392 | 6.907 | 6.968 | 405,535 | -0.35(-4.73%) |
May 07, 2008 | 7.574 | 7.756 | 7.158 | 7.314 | 310,126 | -0.27(-3.54%) |
May 06, 2008 | 8.111 | 8.111 | 7.531 | 7.583 | 380,065 | -0.56(-6.91%) |
May 05, 2008 | 7.877 | 8.206 | 7.660 | 8.145 | 354,014 | +0.29(+3.75%) |
May 02, 2008 | 7.989 | 8.093 | 7.842 | 7.851 | 756,025 | -0.19(-2.37%) |