Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.649 | 3.676 | 3.602 | 3.605 | 563,165 | -0.06(-1.71%) |
Jul 30, 2008 | 3.700 | 3.711 | 3.655 | 3.667 | 589,597 | -0.02(-0.57%) |
Jul 29, 2008 | 3.688 | 3.700 | 3.661 | 3.688 | 526,829 | +0.02(+0.49%) |
Jul 28, 2008 | 3.694 | 3.694 | 3.658 | 3.670 | 355,143 | -0.00(-0.08%) |
Jul 25, 2008 | 3.637 | 3.682 | 3.631 | 3.673 | 327,950 | +0.03(+0.90%) |
Jul 24, 2008 | 3.667 | 3.712 | 3.640 | 3.640 | 594,500 | -0.02(-0.65%) |
Jul 23, 2008 | 3.757 | 3.757 | 3.655 | 3.664 | 573,407 | -0.07(-2.00%) |
Jul 22, 2008 | 3.739 | 3.744 | 3.697 | 3.739 | 508,947 | +0.01(+0.40%) |
Jul 21, 2008 | 3.652 | 3.745 | 3.631 | 3.724 | 657,097 | +0.10(+2.72%) |
Jul 18, 2008 | 3.602 | 3.625 | 3.578 | 3.625 | 452,128 | +0.05(+1.33%) |
Jul 17, 2008 | 3.542 | 3.578 | 3.527 | 3.578 | 409,793 | +0.04(+1.18%) |
Jul 16, 2008 | 3.390 | 3.536 | 3.375 | 3.536 | 988,053 | +0.12(+3.40%) |
Jul 15, 2008 | 3.536 | 3.536 | 3.357 | 3.420 | 1,648,833 | -0.13(-3.62%) |
Jul 14, 2008 | 3.599 | 3.607 | 3.539 | 3.548 | 585,743 | -0.06(-1.65%) |
Jul 11, 2008 | 3.605 | 3.610 | 3.569 | 3.607 | 364,751 | -0.01(-0.25%) |
Jul 10, 2008 | 3.566 | 3.655 | 3.566 | 3.616 | 416,392 | +0.04(+1.00%) |
Jul 09, 2008 | 3.563 | 3.597 | 3.551 | 3.581 | 603,475 | +0.01(+0.25%) |
Jul 08, 2008 | 3.554 | 3.578 | 3.554 | 3.572 | 747,992 | -0.02(-0.58%) |
Jul 07, 2008 | 3.596 | 3.605 | 3.539 | 3.593 | 806,054 | +0.01(+0.17%) |
Jul 04, 2008 | 3.569 | 3.622 | 3.542 | 3.587 | 1,054,708 | +0.00(+0.00%) |
Jul 03, 2008 | 3.569 | 3.622 | 3.542 | 3.587 | 1,054,708 | -0.01(-0.25%) |
Jul 02, 2008 | 3.673 | 3.709 | 3.590 | 3.596 | 1,097,227 | -0.13(-3.37%) |
Jul 01, 2008 | 3.730 | 3.748 | 3.539 | 3.721 | 1,602,923 | -0.09(-2.43%) |
Jun 30, 2008 | 3.834 | 3.834 | 3.795 | 3.813 | 624,190 | -0.02(-0.47%) |
Jun 27, 2008 | 3.900 | 3.900 | 3.819 | 3.831 | 834,923 | -0.08(-2.13%) |
Jun 26, 2008 | 3.912 | 3.933 | 3.903 | 3.915 | 390,647 | -0.01(-0.15%) |
Jun 25, 2008 | 3.954 | 3.963 | 3.909 | 3.921 | 871,838 | -0.03(-0.64%) |
Jun 24, 2008 | 3.983 | 3.983 | 3.918 | 3.946 | 431,148 | -0.03(-0.80%) |
Jun 23, 2008 | 3.980 | 4.019 | 3.942 | 3.977 | 811,239 | +0.04(+1.14%) |
Jun 20, 2008 | 3.930 | 3.945 | 3.909 | 3.933 | 1,116,722 | +0.01(+0.23%) |
Jun 19, 2008 | 3.948 | 3.960 | 3.924 | 3.924 | 656,765 | -0.03(-0.83%) |
Jun 18, 2008 | 3.954 | 3.975 | 3.939 | 3.957 | 697,420 | -0.04(-0.90%) |
Jun 17, 2008 | 3.983 | 3.992 | 3.900 | 3.992 | 730,579 | +0.02(+0.45%) |
Jun 16, 2008 | 4.070 | 4.085 | 3.960 | 3.975 | 1,045,814 | -0.07(-1.84%) |
Jun 13, 2008 | 3.986 | 4.051 | 3.983 | 4.049 | 451,551 | +0.06(+1.42%) |
Jun 12, 2008 | 4.058 | 4.067 | 3.989 | 3.992 | 996,321 | -0.08(-1.91%) |
Jun 11, 2008 | 4.130 | 4.136 | 4.058 | 4.070 | 565,082 | -0.06(-1.45%) |
Jun 10, 2008 | 4.155 | 4.168 | 4.124 | 4.130 | 411,439 | -0.04(-1.07%) |
Jun 09, 2008 | 4.165 | 4.177 | 4.142 | 4.174 | 470,788 | +0.02(+0.50%) |
Jun 06, 2008 | 4.154 | 4.160 | 4.145 | 4.154 | 365,529 | -0.00(-0.07%) |
Jun 05, 2008 | 4.162 | 4.177 | 4.148 | 4.157 | 405,738 | -0.02(-0.50%) |
Jun 04, 2008 | 4.145 | 4.177 | 4.144 | 4.177 | 407,558 | -0.00(-0.07%) |
Jun 03, 2008 | 4.186 | 4.186 | 4.160 | 4.180 | 415,645 | +0.00(+0.00%) |
Jun 02, 2008 | 4.186 | 4.198 | 4.162 | 4.180 | 468,677 | -0.01(-0.14%) |
May 30, 2008 | 4.207 | 4.219 | 4.177 | 4.186 | 436,721 | -0.02(-0.43%) |
May 29, 2008 | 4.189 | 4.252 | 4.189 | 4.204 | 679,584 | +0.02(+0.43%) |
May 28, 2008 | 4.183 | 4.201 | 4.177 | 4.186 | 630,403 | +0.01(+0.14%) |
May 27, 2008 | 4.127 | 4.180 | 4.115 | 4.180 | 878,876 | +0.08(+1.89%) |
May 26, 2008 | 4.082 | 4.112 | 4.070 | 4.103 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.082 | 4.112 | 4.070 | 4.103 | 427,180 | +0.01(+0.15%) |
May 22, 2008 | 4.052 | 4.100 | 4.040 | 4.097 | 570,233 | +0.04(+0.88%) |
May 21, 2008 | 4.061 | 4.070 | 4.025 | 4.061 | 596,410 | +0.00(+0.00%) |
May 20, 2008 | 4.109 | 4.109 | 4.053 | 4.061 | 871,101 | -0.05(-1.16%) |
May 19, 2008 | 4.145 | 4.148 | 4.103 | 4.109 | 818,783 | -0.03(-0.79%) |
May 16, 2008 | 4.112 | 4.145 | 4.097 | 4.142 | 870,407 | +0.02(+0.58%) |
May 15, 2008 | 4.097 | 4.130 | 4.079 | 4.118 | 612,912 | +0.01(+0.15%) |
May 14, 2008 | 4.079 | 4.112 | 4.052 | 4.112 | 582,207 | +0.02(+0.44%) |
May 13, 2008 | 4.088 | 4.094 | 4.073 | 4.094 | 378,887 | -0.00(-0.07%) |
May 12, 2008 | 4.085 | 4.100 | 4.076 | 4.097 | 444,255 | +0.01(+0.22%) |
May 09, 2008 | 4.091 | 4.091 | 4.068 | 4.088 | 273,480 | +0.00(+0.00%) |
May 08, 2008 | 4.091 | 4.094 | 4.067 | 4.088 | 368,230 | +0.00(+0.07%) |
May 07, 2008 | 4.118 | 4.118 | 4.079 | 4.085 | 319,263 | -0.04(-1.08%) |
May 06, 2008 | 4.133 | 4.136 | 4.106 | 4.130 | 575,354 | +0.00(+0.07%) |
May 05, 2008 | 4.148 | 4.159 | 4.094 | 4.127 | 698,784 | -0.03(-0.79%) |
May 02, 2008 | 4.171 | 4.174 | 4.151 | 4.160 | 603,572 | +0.02(+0.43%) |