Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.327 | 4.528 | 4.312 | 4.424 | 384,226 | +0.01(+0.14%) |
Jul 30, 2008 | 4.371 | 4.528 | 4.301 | 4.418 | 588,440 | +0.08(+1.91%) |
Jul 29, 2008 | 4.335 | 4.371 | 4.048 | 4.335 | 793,873 | +0.10(+2.36%) |
Jul 28, 2008 | 4.237 | 4.250 | 4.082 | 4.235 | 948,365 | -0.01(-0.25%) |
Jul 25, 2008 | 4.116 | 4.269 | 4.076 | 4.246 | 1,543,205 | +0.19(+4.72%) |
Jul 24, 2008 | 4.431 | 4.431 | 4.023 | 4.055 | 1,054,034 | -0.35(-8.05%) |
Jul 23, 2008 | 4.050 | 4.441 | 3.953 | 4.409 | 1,390,487 | +0.36(+8.92%) |
Jul 22, 2008 | 3.727 | 4.127 | 3.727 | 4.048 | 1,804,322 | +0.23(+5.95%) |
Jul 21, 2008 | 3.872 | 3.899 | 3.804 | 3.821 | 730,368 | -0.03(-0.77%) |
Jul 18, 2008 | 3.865 | 3.957 | 3.827 | 3.851 | 1,075,996 | -0.04(-1.04%) |
Jul 17, 2008 | 3.885 | 4.031 | 3.878 | 3.891 | 982,252 | +0.03(+0.77%) |
Jul 16, 2008 | 3.800 | 4.014 | 3.800 | 3.861 | 1,006,280 | +0.08(+2.25%) |
Jul 15, 2008 | 3.657 | 3.855 | 3.625 | 3.776 | 434,780 | +0.11(+3.07%) |
Jul 14, 2008 | 3.670 | 3.715 | 3.589 | 3.664 | 498,577 | +0.03(+0.70%) |
Jul 11, 2008 | 3.649 | 3.693 | 3.608 | 3.638 | 899,326 | -0.05(-1.38%) |
Jul 10, 2008 | 3.587 | 3.751 | 3.587 | 3.689 | 783,426 | +0.04(+1.05%) |
Jul 09, 2008 | 3.861 | 3.872 | 3.615 | 3.651 | 876,248 | -0.22(-5.60%) |
Jul 08, 2008 | 3.749 | 3.895 | 3.657 | 3.868 | 1,571,290 | +0.26(+7.06%) |
Jul 07, 2008 | 3.358 | 3.836 | 3.358 | 3.613 | 1,991,407 | +0.30(+8.97%) |
Jul 04, 2008 | 3.285 | 3.372 | 3.264 | 3.315 | 132,878 | +0.00(+0.00%) |
Jul 03, 2008 | 3.285 | 3.372 | 3.264 | 3.315 | 132,878 | +0.05(+1.56%) |
Jul 02, 2008 | 3.423 | 3.438 | 3.226 | 3.264 | 392,960 | -0.16(-4.60%) |
Jul 01, 2008 | 3.345 | 3.469 | 3.345 | 3.421 | 547,047 | +0.03(+0.81%) |
Jun 30, 2008 | 3.319 | 3.447 | 3.300 | 3.394 | 377,214 | +0.03(+0.88%) |
Jun 27, 2008 | 3.381 | 3.400 | 3.228 | 3.364 | 1,048,161 | -0.02(-0.50%) |
Jun 26, 2008 | 3.521 | 3.521 | 3.358 | 3.381 | 263,375 | -0.20(-5.58%) |
Jun 25, 2008 | 3.504 | 3.581 | 3.472 | 3.581 | 260,989 | +0.09(+2.49%) |
Jun 24, 2008 | 3.523 | 3.649 | 3.392 | 3.494 | 434,451 | -0.07(-1.91%) |
Jun 23, 2008 | 3.681 | 3.689 | 3.517 | 3.562 | 461,448 | -0.11(-2.95%) |
Jun 20, 2008 | 3.698 | 3.723 | 3.591 | 3.670 | 680,453 | -0.05(-1.31%) |
Jun 19, 2008 | 3.536 | 3.734 | 3.415 | 3.719 | 434,809 | +0.18(+5.10%) |
Jun 18, 2008 | 3.547 | 3.647 | 3.464 | 3.538 | 780,814 | -0.06(-1.65%) |
Jun 17, 2008 | 3.885 | 3.885 | 3.589 | 3.598 | 840,507 | -0.28(-7.33%) |
Jun 16, 2008 | 3.689 | 3.885 | 3.555 | 3.882 | 459,439 | +0.18(+5.00%) |
Jun 13, 2008 | 3.710 | 3.821 | 3.666 | 3.698 | 368,188 | +0.03(+0.81%) |
Jun 12, 2008 | 3.766 | 3.878 | 3.666 | 3.668 | 409,839 | -0.05(-1.37%) |
Jun 11, 2008 | 3.810 | 3.893 | 3.700 | 3.719 | 1,063,168 | -0.11(-2.78%) |
Jun 10, 2008 | 3.810 | 3.870 | 3.608 | 3.825 | 998,040 | +0.17(+4.53%) |
Jun 09, 2008 | 3.596 | 3.734 | 3.538 | 3.659 | 443,745 | +0.07(+1.83%) |
Jun 06, 2008 | 3.763 | 3.772 | 3.593 | 3.593 | 690,086 | -0.21(-5.53%) |
Jun 05, 2008 | 3.761 | 3.874 | 3.666 | 3.804 | 547,725 | +0.04(+1.07%) |
Jun 04, 2008 | 3.625 | 3.804 | 3.525 | 3.763 | 445,505 | +0.12(+3.21%) |
Jun 03, 2008 | 3.712 | 3.757 | 3.615 | 3.647 | 602,416 | -0.04(-1.21%) |
Jun 02, 2008 | 3.791 | 3.791 | 3.642 | 3.691 | 594,614 | -0.12(-3.07%) |
May 30, 2008 | 3.746 | 3.889 | 3.647 | 3.808 | 412,150 | +0.08(+2.11%) |
May 29, 2008 | 3.649 | 3.853 | 3.570 | 3.729 | 405,468 | +0.08(+2.09%) |
May 28, 2008 | 3.655 | 3.810 | 3.585 | 3.653 | 163,701 | +0.00(+0.12%) |
May 27, 2008 | 3.557 | 3.702 | 3.430 | 3.649 | 259,300 | +0.10(+2.88%) |
May 26, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 3.759 | 3.540 | 3.547 | 432,874 | -0.22(-5.81%) |
May 22, 2008 | 3.672 | 3.831 | 3.672 | 3.766 | 315,045 | +0.10(+2.67%) |
May 21, 2008 | 3.840 | 3.885 | 3.640 | 3.668 | 769,911 | -0.16(-4.22%) |
May 20, 2008 | 3.719 | 3.848 | 3.672 | 3.829 | 729,125 | +0.09(+2.33%) |
May 19, 2008 | 3.617 | 3.778 | 3.617 | 3.742 | 676,561 | +0.12(+3.28%) |
May 16, 2008 | 3.604 | 3.742 | 3.570 | 3.623 | 775,751 | +0.04(+1.19%) |
May 15, 2008 | 3.564 | 3.613 | 3.400 | 3.581 | 526,662 | +0.01(+0.36%) |
May 14, 2008 | 3.596 | 3.636 | 3.519 | 3.568 | 541,786 | -0.03(-0.89%) |
May 13, 2008 | 3.579 | 3.610 | 3.576 | 3.600 | 295,836 | +0.03(+0.95%) |
May 12, 2008 | 3.549 | 3.602 | 3.494 | 3.566 | 291,248 | +0.03(+0.78%) |
May 09, 2008 | 3.553 | 3.608 | 3.447 | 3.538 | 209,959 | -0.05(-1.48%) |
May 08, 2008 | 3.534 | 3.691 | 3.534 | 3.591 | 599,414 | +0.07(+2.11%) |
May 07, 2008 | 3.734 | 3.766 | 3.500 | 3.517 | 204,835 | -0.21(-5.54%) |
May 06, 2008 | 3.632 | 3.761 | 3.632 | 3.723 | 292,213 | +0.06(+1.62%) |
May 05, 2008 | 3.676 | 3.763 | 3.625 | 3.664 | 196,303 | -0.03(-0.86%) |
May 02, 2008 | 3.763 | 3.763 | 3.674 | 3.695 | 259,639 | -0.02(-0.57%) |