Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.164 | 4.181 | 3.974 | 4.007 | 200,509 | -0.12(-2.99%) |
Jul 30, 2008 | 4.238 | 4.238 | 4.098 | 4.131 | 144,119 | -0.03(-0.79%) |
Jul 29, 2008 | 4.164 | 4.205 | 3.991 | 4.164 | 124,014 | +0.07(+1.61%) |
Jul 28, 2008 | 4.238 | 4.238 | 4.032 | 4.098 | 129,117 | -0.06(-1.39%) |
Jul 25, 2008 | 4.255 | 4.280 | 4.098 | 4.156 | 113,392 | -0.07(-1.75%) |
Jul 24, 2008 | 4.477 | 4.477 | 4.181 | 4.230 | 97,261 | -0.14(-3.21%) |
Jul 23, 2008 | 4.453 | 4.453 | 4.238 | 4.370 | 271,885 | +0.00(+0.00%) |
Jul 22, 2008 | 4.296 | 4.444 | 4.148 | 4.370 | 554,579 | +0.09(+2.12%) |
Jul 21, 2008 | 4.181 | 4.420 | 4.181 | 4.280 | 335,498 | +0.12(+2.77%) |
Jul 18, 2008 | 4.197 | 4.205 | 4.073 | 4.164 | 250,385 | +0.00(+0.00%) |
Jul 17, 2008 | 3.999 | 4.280 | 3.999 | 4.164 | 676,216 | +0.16(+4.12%) |
Jul 16, 2008 | 3.876 | 4.073 | 3.876 | 3.999 | 98,875 | +0.12(+3.19%) |
Jul 15, 2008 | 3.801 | 3.876 | 3.669 | 3.876 | 147,995 | +0.16(+4.21%) |
Jul 14, 2008 | 3.851 | 3.950 | 3.686 | 3.719 | 373,346 | -0.16(-4.04%) |
Jul 11, 2008 | 3.826 | 3.900 | 3.645 | 3.876 | 216,966 | -0.07(-1.88%) |
Jul 10, 2008 | 4.007 | 4.016 | 3.818 | 3.950 | 131,685 | -0.06(-1.44%) |
Jul 09, 2008 | 4.049 | 4.098 | 3.917 | 4.007 | 108,409 | -0.16(-3.76%) |
Jul 08, 2008 | 4.040 | 4.164 | 3.859 | 4.164 | 224,742 | +0.18(+4.55%) |
Jul 07, 2008 | 4.057 | 4.106 | 3.958 | 3.983 | 137,073 | +0.00(+0.00%) |
Jul 04, 2008 | 3.966 | 4.090 | 3.892 | 3.983 | 67,623 | +0.00(+0.00%) |
Jul 03, 2008 | 3.966 | 4.090 | 3.892 | 3.983 | 67,623 | +0.06(+1.47%) |
Jul 02, 2008 | 4.123 | 4.172 | 3.925 | 3.925 | 115,595 | -0.24(-5.74%) |
Jul 01, 2008 | 4.090 | 4.189 | 3.925 | 4.164 | 280,131 | +0.08(+2.02%) |
Jun 30, 2008 | 4.139 | 4.148 | 3.958 | 4.082 | 186,900 | -0.05(-1.20%) |
Jun 27, 2008 | 4.007 | 4.181 | 4.007 | 4.131 | 80,112 | -0.01(-0.20%) |
Jun 26, 2008 | 4.494 | 4.560 | 4.007 | 4.139 | 439,963 | -0.34(-7.55%) |
Jun 25, 2008 | 4.453 | 4.593 | 4.453 | 4.477 | 128,210 | -0.02(-0.37%) |
Jun 24, 2008 | 4.502 | 4.618 | 4.395 | 4.494 | 271,528 | +0.03(+0.74%) |
Jun 23, 2008 | 4.576 | 4.618 | 4.379 | 4.461 | 141,142 | -0.04(-0.92%) |
Jun 20, 2008 | 4.247 | 4.510 | 4.247 | 4.502 | 326,853 | +0.24(+5.61%) |
Jun 19, 2008 | 4.214 | 4.346 | 4.205 | 4.263 | 133,967 | -0.07(-1.52%) |
Jun 18, 2008 | 4.148 | 4.379 | 4.148 | 4.329 | 193,172 | +0.27(+6.71%) |
Jun 17, 2008 | 4.123 | 4.189 | 3.991 | 4.057 | 229,828 | -0.04(-1.01%) |
Jun 16, 2008 | 4.247 | 4.247 | 4.098 | 4.098 | 70,209 | -0.10(-2.36%) |
Jun 13, 2008 | 4.247 | 4.247 | 4.139 | 4.197 | 358,226 | +0.02(+0.39%) |
Jun 12, 2008 | 4.205 | 4.337 | 4.148 | 4.181 | 286,701 | +0.06(+1.40%) |
Jun 11, 2008 | 4.156 | 4.164 | 4.049 | 4.123 | 176,024 | -0.08(-1.96%) |
Jun 10, 2008 | 4.255 | 4.387 | 4.156 | 4.205 | 214,282 | -0.24(-5.38%) |
Jun 09, 2008 | 4.280 | 4.477 | 4.247 | 4.444 | 130,181 | +0.14(+3.26%) |
Jun 06, 2008 | 4.535 | 4.626 | 4.304 | 4.304 | 129,177 | -0.22(-4.92%) |
Jun 05, 2008 | 4.535 | 4.642 | 4.519 | 4.527 | 185,670 | -0.04(-0.90%) |
Jun 04, 2008 | 4.618 | 4.708 | 4.420 | 4.568 | 236,181 | +0.00(+0.00%) |
Jun 03, 2008 | 4.576 | 4.667 | 4.453 | 4.568 | 351,770 | -0.04(-0.89%) |
Jun 02, 2008 | 4.346 | 4.659 | 4.214 | 4.609 | 820,568 | +0.22(+5.08%) |
May 30, 2008 | 4.675 | 4.692 | 4.387 | 4.387 | 1,322,332 | -0.31(-6.67%) |
May 29, 2008 | 4.601 | 4.741 | 4.494 | 4.700 | 286,706 | +0.05(+1.06%) |
May 28, 2008 | 4.535 | 4.774 | 4.519 | 4.651 | 357,658 | -0.02(-0.35%) |
May 27, 2008 | 4.593 | 4.750 | 4.387 | 4.667 | 216,353 | +0.04(+0.89%) |
May 26, 2008 | 4.824 | 4.824 | 4.585 | 4.626 | 379,087 | +0.00(+0.00%) |
May 23, 2008 | 4.824 | 4.824 | 4.585 | 4.626 | 379,087 | -0.27(-5.56%) |
May 22, 2008 | 4.857 | 4.989 | 4.783 | 4.898 | 269,878 | +0.03(+0.68%) |
May 21, 2008 | 4.906 | 4.989 | 4.865 | 4.865 | 318,667 | -0.02(-0.34%) |
May 20, 2008 | 4.873 | 4.931 | 4.708 | 4.882 | 288,638 | +0.03(+0.68%) |
May 19, 2008 | 4.601 | 4.947 | 4.585 | 4.849 | 368,795 | +0.31(+6.91%) |
May 16, 2008 | 4.708 | 4.807 | 4.428 | 4.535 | 415,436 | -0.13(-2.83%) |
May 15, 2008 | 4.436 | 4.725 | 4.403 | 4.667 | 628,132 | +0.27(+6.19%) |
May 14, 2008 | 4.552 | 4.552 | 4.214 | 4.395 | 1,786,879 | -0.11(-2.38%) |
May 13, 2008 | 4.659 | 4.774 | 4.469 | 4.502 | 1,337,412 | -0.20(-4.21%) |
May 12, 2008 | 4.947 | 4.989 | 4.659 | 4.700 | 261,920 | -0.25(-5.00%) |
May 09, 2008 | 4.766 | 4.997 | 4.741 | 4.947 | 660,722 | -0.03(-0.66%) |
May 08, 2008 | 4.931 | 4.980 | 4.708 | 4.980 | 176,160 | +0.12(+2.37%) |
May 07, 2008 | 5.005 | 5.178 | 4.766 | 4.865 | 175,590 | -0.23(-4.53%) |
May 06, 2008 | 5.145 | 5.228 | 5.096 | 5.096 | 382,988 | +0.00(+0.00%) |
May 05, 2008 | 5.129 | 5.203 | 5.096 | 5.096 | 26,049 | -0.08(-1.59%) |
May 02, 2008 | 5.302 | 5.310 | 5.129 | 5.178 | 121,242 | -0.14(-2.64%) |